Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.170 | 3.210 | 3.120 | 3.150 | 3.150 | 9,595,356 |
| 2022-01-28 | 3.120 | 3.150 | 3.070 | 3.140 | 3.140 | 9,523,730 |
| 2022-01-27 | 3.090 | 3.140 | 3.050 | 3.080 | 3.080 | 11,544,895 |
| 2022-01-26 | 3.050 | 3.170 | 3.040 | 3.140 | 3.140 | 12,525,614 |
| 2022-01-25 | 3.200 | 3.220 | 3.000 | 3.030 | 3.030 | 12,872,100 |
| 2022-01-24 | 3.230 | 3.240 | 3.130 | 3.190 | 3.190 | 6,862,322 |
| 2022-01-21 | 3.230 | 3.260 | 3.190 | 3.220 | 3.220 | 9,779,100 |
| 2022-01-20 | 3.350 | 3.380 | 3.220 | 3.240 | 3.240 | 13,603,400 |
| 2022-01-19 | 3.320 | 3.360 | 3.260 | 3.340 | 3.340 | 11,539,300 |
| 2022-01-18 | 3.420 | 3.440 | 3.310 | 3.320 | 3.320 | 15,137,400 |
| 2022-01-17 | 3.380 | 3.470 | 3.360 | 3.410 | 3.410 | 13,695,900 |
| 2022-01-14 | 3.530 | 3.580 | 3.410 | 3.430 | 3.430 | 21,104,635 |
| 2022-01-13 | 3.600 | 3.610 | 3.520 | 3.560 | 3.560 | 18,357,504 |
| 2022-01-12 | 3.500 | 3.760 | 3.480 | 3.620 | 3.620 | 29,319,483 |
| 2022-01-11 | 3.460 | 3.530 | 3.430 | 3.460 | 3.460 | 15,697,853 |
| 2022-01-10 | 3.530 | 3.550 | 3.410 | 3.460 | 3.460 | 17,627,985 |
| 2022-01-07 | 3.600 | 3.690 | 3.490 | 3.510 | 3.510 | 31,189,800 |
| 2022-01-06 | 3.550 | 3.640 | 3.490 | 3.640 | 3.640 | 35,013,102 |
| 2022-01-05 | 3.440 | 3.670 | 3.440 | 3.550 | 3.550 | 43,198,832 |
| 2022-01-04 | 3.460 | 3.500 | 3.400 | 3.490 | 3.490 | 33,173,101 |
| 2021-12-31 | 3.290 | 3.630 | 3.250 | 3.460 | 3.460 | 45,954,620 |
| 2021-12-30 | 3.260 | 3.430 | 3.240 | 3.300 | 3.300 | 48,920,600 |
| 2021-12-29 | 3.350 | 3.690 | 3.330 | 3.440 | 3.440 | 70,099,568 |
| 2021-12-28 | 3.370 | 3.380 | 3.290 | 3.350 | 3.350 | 15,835,900 |
| 2021-12-27 | 3.220 | 3.370 | 3.160 | 3.360 | 3.360 | 20,059,100 |
| 2021-12-24 | 3.380 | 3.380 | 3.250 | 3.250 | 3.250 | 14,154,900 |
| 2021-12-23 | 3.380 | 3.400 | 3.350 | 3.350 | 3.350 | 14,386,600 |
| 2021-12-22 | 3.500 | 3.510 | 3.420 | 3.430 | 3.430 | 20,204,200 |
| 2021-12-21 | 3.280 | 3.510 | 3.280 | 3.480 | 3.480 | 32,722,290 |
| 2021-12-20 | 3.240 | 3.400 | 3.220 | 3.290 | 3.290 | 22,312,446 |
| 2021-12-17 | 3.270 | 3.290 | 3.230 | 3.240 | 3.240 | 9,151,000 |
| 2021-12-16 | 3.300 | 3.370 | 3.270 | 3.280 | 3.280 | 12,542,379 |
| 2021-12-15 | 3.390 | 3.400 | 3.310 | 3.310 | 3.310 | 14,043,792 |
| 2021-12-14 | 3.280 | 3.380 | 3.280 | 3.350 | 3.350 | 14,612,001 |
| 2021-12-13 | 3.250 | 3.370 | 3.210 | 3.320 | 3.320 | 16,815,756 |
| 2021-12-10 | 3.230 | 3.360 | 3.190 | 3.270 | 3.270 | 17,626,215 |
| 2021-12-09 | 3.240 | 3.270 | 3.230 | 3.230 | 3.230 | 11,273,582 |
| 2021-12-08 | 3.320 | 3.340 | 3.230 | 3.250 | 3.250 | 17,715,900 |
| 2021-12-07 | 3.340 | 3.430 | 3.290 | 3.300 | 3.300 | 22,417,162 |
| 2021-12-06 | 3.390 | 3.500 | 3.330 | 3.340 | 3.340 | 23,444,400 |
| 2021-12-03 | 3.350 | 3.450 | 3.300 | 3.370 | 3.370 | 27,159,158 |
| 2021-12-02 | 3.520 | 3.560 | 3.300 | 3.360 | 3.360 | 54,462,532 |
| 2021-12-01 | 3.080 | 3.410 | 3.060 | 3.410 | 3.410 | 33,131,774 |
| 2021-11-30 | 3.080 | 3.190 | 3.040 | 3.100 | 3.100 | 12,169,840 |
| 2021-11-29 | 3.060 | 3.090 | 3.010 | 3.050 | 3.050 | 7,695,600 |
| 2021-11-26 | 3.060 | 3.150 | 3.040 | 3.100 | 3.100 | 8,999,440 |
| 2021-11-25 | 3.100 | 3.100 | 3.050 | 3.060 | 3.060 | 4,937,946 |
| 2021-11-24 | 3.100 | 3.110 | 3.060 | 3.080 | 3.080 | 7,510,201 |
| 2021-11-23 | 3.130 | 3.160 | 3.090 | 3.120 | 3.120 | 7,373,260 |
| 2021-11-22 | 3.160 | 3.170 | 3.100 | 3.120 | 3.120 | 7,404,340 |
| 2021-11-19 | 3.080 | 3.160 | 3.050 | 3.140 | 3.140 | 13,073,330 |
| 2021-11-18 | 3.130 | 3.210 | 3.080 | 3.130 | 3.130 | 15,196,881 |
| 2021-11-17 | 3.080 | 3.140 | 3.070 | 3.110 | 3.110 | 6,943,818 |
| 2021-11-16 | 3.110 | 3.160 | 3.080 | 3.080 | 3.080 | 8,367,800 |
| 2021-11-15 | 3.120 | 3.190 | 3.090 | 3.130 | 3.130 | 12,179,560 |
| 2021-11-12 | 3.030 | 3.130 | 3.020 | 3.120 | 3.120 | 13,926,068 |
| 2021-11-11 | 2.980 | 3.050 | 2.970 | 3.010 | 3.010 | 7,929,472 |
| 2021-11-10 | 3.000 | 3.010 | 2.950 | 2.990 | 2.990 | 7,737,944 |
| 2021-11-09 | 2.970 | 3.030 | 2.960 | 2.990 | 2.990 | 8,623,116 |
| 2021-11-08 | 2.860 | 3.040 | 2.850 | 2.970 | 2.970 | 14,961,154 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.