Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 20,862,661 |
| 2024-10-24 | 3.410 | 3.500 | 3.390 | 3.480 | 3.480 | 29,296,700 |
| 2024-10-23 | 3.380 | 3.470 | 3.340 | 3.400 | 3.400 | 26,664,404 |
| 2024-10-22 | 3.290 | 3.380 | 3.260 | 3.370 | 3.370 | 28,205,140 |
| 2024-10-21 | 3.320 | 3.370 | 3.280 | 3.300 | 3.300 | 23,475,969 |
| 2024-10-18 | 3.230 | 3.350 | 3.200 | 3.320 | 3.320 | 27,615,381 |
| 2024-10-17 | 3.360 | 3.390 | 3.260 | 3.270 | 3.270 | 23,178,300 |
| 2024-10-16 | 3.340 | 3.430 | 3.300 | 3.360 | 3.360 | 25,347,900 |
| 2024-10-15 | 3.300 | 3.490 | 3.250 | 3.370 | 3.370 | 40,489,500 |
| 2024-10-14 | 3.210 | 3.350 | 3.200 | 3.310 | 3.310 | 27,410,100 |
| 2024-10-11 | 3.320 | 3.320 | 3.160 | 3.180 | 3.180 | 29,452,670 |
| 2024-10-10 | 3.360 | 3.420 | 3.230 | 3.320 | 3.320 | 40,594,495 |
| 2024-10-09 | 3.750 | 3.750 | 3.420 | 3.420 | 3.420 | 58,219,502 |
| 2024-10-08 | 4.020 | 4.030 | 3.510 | 3.800 | 3.800 | 98,416,108 |
| 2024-09-30 | 3.480 | 3.690 | 3.340 | 3.660 | 3.660 | 75,944,583 |
| 2024-09-27 | 3.270 | 3.460 | 3.240 | 3.370 | 3.370 | 55,315,304 |
| 2024-09-26 | 3.220 | 3.270 | 3.180 | 3.270 | 3.270 | 39,409,181 |
| 2024-09-25 | 3.190 | 3.330 | 3.160 | 3.230 | 3.230 | 53,639,870 |
| 2024-09-24 | 3.080 | 3.270 | 3.060 | 3.190 | 3.190 | 59,442,902 |
| 2024-09-23 | 3.110 | 3.120 | 3.020 | 3.080 | 3.080 | 25,359,401 |
| 2024-09-20 | 3.090 | 3.170 | 3.060 | 3.100 | 3.100 | 34,911,401 |
| 2024-09-19 | 3.000 | 3.180 | 2.990 | 3.100 | 3.100 | 38,372,800 |
| 2024-09-18 | 2.980 | 3.030 | 2.890 | 3.020 | 3.020 | 27,837,501 |
| 2024-09-13 | 3.070 | 3.150 | 2.970 | 2.970 | 2.970 | 32,064,400 |
| 2024-09-12 | 3.080 | 3.130 | 3.040 | 3.110 | 3.110 | 42,692,000 |
| 2024-09-11 | 3.170 | 3.180 | 3.030 | 3.050 | 3.050 | 56,272,500 |
| 2024-09-10 | 2.890 | 3.180 | 2.860 | 3.180 | 3.180 | 31,600,871 |
| 2024-09-09 | 2.880 | 3.000 | 2.770 | 2.890 | 2.890 | 26,802,500 |
| 2024-09-06 | 2.980 | 3.030 | 2.880 | 2.890 | 2.890 | 35,713,000 |
| 2024-09-05 | 3.120 | 3.150 | 2.960 | 3.030 | 3.030 | 46,351,300 |
| 2024-09-04 | 3.030 | 3.380 | 3.000 | 3.120 | 3.120 | 74,260,204 |
| 2024-09-03 | 3.010 | 3.150 | 2.970 | 3.070 | 3.070 | 50,507,968 |
| 2024-09-02 | 2.960 | 3.070 | 2.920 | 3.050 | 3.050 | 43,347,100 |
| 2024-08-30 | 2.940 | 3.120 | 2.880 | 3.040 | 3.040 | 61,338,845 |
| 2024-08-29 | 2.920 | 2.960 | 2.850 | 2.950 | 2.950 | 41,482,577 |
| 2024-08-28 | 2.930 | 3.070 | 2.840 | 2.970 | 2.970 | 51,226,840 |
| 2024-08-27 | 3.160 | 3.210 | 2.900 | 2.940 | 2.940 | 85,167,703 |
| 2024-08-26 | 2.950 | 3.160 | 2.850 | 3.160 | 3.160 | 44,664,304 |
| 2024-08-23 | 2.610 | 2.870 | 2.580 | 2.870 | 2.870 | 35,235,501 |
| 2024-08-22 | 2.710 | 2.730 | 2.610 | 2.610 | 2.610 | 34,902,500 |
| 2024-08-21 | 2.540 | 2.810 | 2.530 | 2.780 | 2.780 | 52,116,302 |
| 2024-08-20 | 2.610 | 2.630 | 2.530 | 2.550 | 2.550 | 6,319,500 |
| 2024-08-19 | 2.650 | 2.650 | 2.600 | 2.600 | 2.600 | 7,262,800 |
| 2024-08-16 | 2.710 | 2.720 | 2.640 | 2.650 | 2.650 | 9,651,658 |
| 2024-08-15 | 2.660 | 2.720 | 2.620 | 2.720 | 2.720 | 14,017,872 |
| 2024-08-14 | 2.640 | 2.690 | 2.600 | 2.660 | 2.660 | 9,724,800 |
| 2024-08-13 | 2.570 | 2.650 | 2.550 | 2.640 | 2.640 | 10,010,911 |
| 2024-08-12 | 2.670 | 2.750 | 2.590 | 2.620 | 2.620 | 13,436,156 |
| 2024-08-09 | 2.630 | 2.680 | 2.620 | 2.630 | 2.630 | 8,688,299 |
| 2024-08-08 | 2.640 | 2.650 | 2.580 | 2.640 | 2.640 | 7,949,156 |
| 2024-08-07 | 2.660 | 2.660 | 2.610 | 2.640 | 2.640 | 7,715,200 |
| 2024-08-06 | 2.640 | 2.670 | 2.610 | 2.660 | 2.660 | 10,549,301 |
| 2024-08-05 | 2.700 | 2.720 | 2.610 | 2.610 | 2.610 | 13,911,200 |
| 2024-08-02 | 2.730 | 2.780 | 2.700 | 2.700 | 2.700 | 11,324,942 |
| 2024-08-01 | 2.790 | 2.790 | 2.740 | 2.770 | 2.770 | 13,689,893 |
| 2024-07-31 | 2.700 | 2.820 | 2.690 | 2.790 | 2.790 | 18,644,434 |
| 2024-07-30 | 2.690 | 2.750 | 2.660 | 2.700 | 2.700 | 12,093,700 |
| 2024-07-29 | 2.650 | 2.700 | 2.610 | 2.690 | 2.690 | 17,849,901 |
| 2024-07-26 | 2.670 | 2.690 | 2.620 | 2.640 | 2.640 | 17,039,501 |
| 2024-07-25 | 2.640 | 2.730 | 2.610 | 2.670 | 2.670 | 24,744,096 |
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.