Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.310 | 3.380 | 3.290 | 3.300 | 3.300 | 8,054,699 |
| 2025-04-22 | 3.310 | 3.350 | 3.280 | 3.310 | 3.310 | 7,239,300 |
| 2025-04-21 | 3.270 | 3.300 | 3.240 | 3.290 | 3.290 | 7,848,701 |
| 2025-04-18 | 3.280 | 3.280 | 3.210 | 3.260 | 3.260 | 8,872,100 |
| 2025-04-17 | 3.220 | 3.300 | 3.200 | 3.250 | 3.250 | 10,171,962 |
| 2025-04-16 | 3.320 | 3.320 | 3.180 | 3.230 | 3.230 | 10,483,900 |
| 2025-04-15 | 3.340 | 3.380 | 3.290 | 3.320 | 3.320 | 7,202,000 |
| 2025-04-14 | 3.280 | 3.380 | 3.280 | 3.350 | 3.350 | 11,468,100 |
| 2025-04-11 | 3.240 | 3.310 | 3.220 | 3.250 | 3.250 | 11,133,300 |
| 2025-04-10 | 3.230 | 3.320 | 3.220 | 3.260 | 3.260 | 15,785,700 |
| 2025-04-09 | 3.070 | 3.210 | 2.860 | 3.180 | 3.180 | 22,690,400 |
| 2025-04-08 | 3.200 | 3.230 | 3.060 | 3.100 | 3.100 | 22,620,231 |
| 2025-04-07 | 3.440 | 3.450 | 3.200 | 3.200 | 3.200 | 19,579,200 |
| 2025-04-03 | 3.500 | 3.580 | 3.480 | 3.560 | 3.560 | 10,385,900 |
| 2025-04-02 | 3.490 | 3.570 | 3.450 | 3.520 | 3.520 | 11,510,400 |
| 2025-04-01 | 3.420 | 3.490 | 3.420 | 3.490 | 3.490 | 9,908,900 |
| 2025-03-31 | 3.400 | 3.460 | 3.350 | 3.410 | 3.410 | 14,781,900 |
| 2025-03-28 | 3.490 | 3.530 | 3.430 | 3.430 | 3.430 | 9,993,220 |
| 2025-03-27 | 3.510 | 3.540 | 3.460 | 3.510 | 3.510 | 9,741,710 |
| 2025-03-26 | 3.460 | 3.570 | 3.460 | 3.540 | 3.540 | 13,558,390 |
| 2025-03-25 | 3.480 | 3.500 | 3.420 | 3.460 | 3.460 | 10,466,602 |
| 2025-03-24 | 3.600 | 3.630 | 3.400 | 3.470 | 3.470 | 17,723,200 |
| 2025-03-21 | 3.600 | 3.660 | 3.580 | 3.600 | 3.600 | 13,607,576 |
| 2025-03-20 | 3.640 | 3.680 | 3.620 | 3.630 | 3.630 | 10,943,300 |
| 2025-03-19 | 3.700 | 3.700 | 3.640 | 3.660 | 3.660 | 10,887,430 |
| 2025-03-18 | 3.700 | 3.730 | 3.670 | 3.690 | 3.690 | 14,062,400 |
| 2025-03-17 | 3.680 | 3.770 | 3.660 | 3.710 | 3.710 | 18,959,919 |
| 2025-03-14 | 3.690 | 3.720 | 3.640 | 3.680 | 3.680 | 16,501,200 |
| 2025-03-13 | 3.660 | 3.690 | 3.600 | 3.690 | 3.690 | 16,286,600 |
| 2025-03-12 | 3.670 | 3.730 | 3.620 | 3.670 | 3.670 | 16,335,184 |
| 2025-03-11 | 3.530 | 3.680 | 3.520 | 3.640 | 3.640 | 17,023,837 |
| 2025-03-10 | 3.530 | 3.630 | 3.520 | 3.560 | 3.560 | 16,581,714 |
| 2025-03-07 | 3.580 | 3.590 | 3.510 | 3.530 | 3.530 | 12,249,546 |
| 2025-03-06 | 3.580 | 3.630 | 3.550 | 3.580 | 3.580 | 18,101,184 |
| 2025-03-05 | 3.570 | 3.580 | 3.480 | 3.570 | 3.570 | 15,984,762 |
| 2025-03-04 | 3.550 | 3.610 | 3.500 | 3.580 | 3.580 | 12,936,245 |
| 2025-03-03 | 3.530 | 3.620 | 3.470 | 3.560 | 3.560 | 23,021,700 |
| 2025-02-28 | 3.640 | 3.730 | 3.510 | 3.530 | 3.530 | 38,070,500 |
| 2025-02-27 | 3.610 | 3.890 | 3.580 | 3.680 | 3.680 | 44,951,395 |
| 2025-02-26 | 3.540 | 3.600 | 3.530 | 3.570 | 3.570 | 11,234,499 |
| 2025-02-25 | 3.540 | 3.590 | 3.510 | 3.540 | 3.540 | 11,627,814 |
| 2025-02-24 | 3.500 | 3.580 | 3.480 | 3.570 | 3.570 | 13,648,381 |
| 2025-02-21 | 3.540 | 3.560 | 3.470 | 3.510 | 3.510 | 12,369,481 |
| 2025-02-20 | 3.590 | 3.600 | 3.530 | 3.540 | 3.540 | 8,933,200 |
| 2025-02-19 | 3.480 | 3.590 | 3.470 | 3.580 | 3.580 | 14,688,415 |
| 2025-02-18 | 3.630 | 3.640 | 3.470 | 3.500 | 3.500 | 16,141,684 |
| 2025-02-17 | 3.560 | 3.650 | 3.540 | 3.630 | 3.630 | 14,447,103 |
| 2025-02-14 | 3.530 | 3.560 | 3.520 | 3.530 | 3.530 | 12,013,200 |
| 2025-02-13 | 3.580 | 3.600 | 3.530 | 3.550 | 3.550 | 12,468,899 |
| 2025-02-12 | 3.540 | 3.590 | 3.520 | 3.580 | 3.580 | 13,566,398 |
| 2025-02-11 | 3.620 | 3.630 | 3.520 | 3.530 | 3.530 | 16,255,861 |
| 2025-02-10 | 3.550 | 3.640 | 3.510 | 3.620 | 3.620 | 18,454,910 |
| 2025-02-07 | 3.530 | 3.550 | 3.470 | 3.520 | 3.520 | 21,978,370 |
| 2025-02-06 | 3.400 | 3.470 | 3.350 | 3.460 | 3.460 | 18,955,182 |
| 2025-02-05 | 3.380 | 3.410 | 3.330 | 3.400 | 3.400 | 19,770,182 |
| 2025-01-27 | 3.450 | 3.660 | 3.360 | 3.360 | 3.360 | 39,861,664 |
| 2025-01-24 | 3.290 | 3.340 | 3.280 | 3.330 | 3.330 | 12,774,005 |
| 2025-01-23 | 3.360 | 3.420 | 3.290 | 3.290 | 3.290 | 18,600,700 |
| 2025-01-22 | 3.340 | 3.380 | 3.290 | 3.340 | 3.340 | 12,451,900 |
| 2025-01-21 | 3.390 | 3.470 | 3.340 | 3.360 | 3.360 | 21,153,800 |
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.