Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.580 | 2.750 | 2.560 | 2.720 | 2.720 | 45,032,489 |
| 2024-07-24 | 2.470 | 2.790 | 2.460 | 2.600 | 2.600 | 53,982,855 |
| 2024-07-23 | 2.450 | 2.710 | 2.450 | 2.590 | 2.590 | 43,664,691 |
| 2024-07-22 | 2.470 | 2.510 | 2.420 | 2.460 | 2.460 | 8,769,300 |
| 2024-07-19 | 2.470 | 2.540 | 2.430 | 2.450 | 2.450 | 10,482,000 |
| 2024-07-18 | 2.520 | 2.540 | 2.420 | 2.470 | 2.470 | 10,203,645 |
| 2024-07-17 | 2.590 | 2.590 | 2.520 | 2.520 | 2.520 | 8,219,300 |
| 2024-07-16 | 2.520 | 2.600 | 2.510 | 2.570 | 2.570 | 8,214,600 |
| 2024-07-15 | 2.640 | 2.640 | 2.520 | 2.520 | 2.520 | 13,754,300 |
| 2024-07-12 | 2.660 | 2.700 | 2.560 | 2.610 | 2.610 | 20,123,000 |
| 2024-07-11 | 2.390 | 2.570 | 2.380 | 2.570 | 2.570 | 16,416,900 |
| 2024-07-10 | 2.380 | 2.410 | 2.340 | 2.340 | 2.340 | 6,488,591 |
| 2024-07-09 | 2.370 | 2.430 | 2.310 | 2.390 | 2.390 | 11,251,200 |
| 2024-07-08 | 2.470 | 2.490 | 2.370 | 2.390 | 2.390 | 15,015,400 |
| 2024-07-05 | 2.500 | 2.510 | 2.410 | 2.480 | 2.480 | 14,468,700 |
| 2024-07-04 | 2.590 | 2.590 | 2.470 | 2.490 | 2.490 | 11,006,400 |
| 2024-07-03 | 2.600 | 2.650 | 2.550 | 2.600 | 2.600 | 9,170,100 |
| 2024-07-02 | 2.460 | 2.600 | 2.460 | 2.570 | 2.570 | 10,132,500 |
| 2024-07-01 | 2.510 | 2.530 | 2.410 | 2.480 | 2.480 | 9,529,500 |
| 2024-06-28 | 2.620 | 2.640 | 2.500 | 2.510 | 2.510 | 13,126,200 |
| 2024-06-27 | 2.580 | 2.680 | 2.570 | 2.570 | 2.570 | 15,454,400 |
| 2024-06-26 | 2.450 | 2.580 | 2.400 | 2.570 | 2.570 | 11,688,800 |
| 2024-06-25 | 2.470 | 2.490 | 2.400 | 2.440 | 2.440 | 12,061,891 |
| 2024-06-24 | 2.440 | 2.550 | 2.400 | 2.440 | 2.440 | 17,865,380 |
| 2024-06-21 | 2.510 | 2.550 | 2.440 | 2.460 | 2.460 | 14,774,868 |
| 2024-06-20 | 2.630 | 2.640 | 2.490 | 2.510 | 2.510 | 9,380,900 |
| 2024-06-19 | 2.670 | 2.690 | 2.610 | 2.630 | 2.630 | 6,933,600 |
| 2024-06-18 | 2.490 | 2.660 | 2.490 | 2.650 | 2.650 | 13,679,033 |
| 2024-06-17 | 2.580 | 2.610 | 2.500 | 2.510 | 2.510 | 8,457,700 |
| 2024-06-14 | 2.600 | 2.640 | 2.530 | 2.580 | 2.580 | 10,574,468 |
| 2024-06-13 | 2.760 | 2.770 | 2.610 | 2.620 | 2.620 | 15,295,500 |
| 2024-06-12 | 2.640 | 2.750 | 2.620 | 2.740 | 2.740 | 13,387,200 |
| 2024-06-11 | 2.660 | 2.730 | 2.610 | 2.640 | 2.640 | 20,625,655 |
| 2024-06-07 | 2.590 | 2.720 | 2.530 | 2.680 | 2.680 | 33,060,317 |
| 2024-06-06 | 3.000 | 3.030 | 2.710 | 2.710 | 2.710 | 27,596,400 |
| 2024-06-05 | 2.900 | 3.220 | 2.900 | 3.010 | 3.010 | 43,814,800 |
| 2024-06-04 | 2.910 | 2.960 | 2.850 | 2.930 | 2.930 | 13,120,200 |
| 2024-06-03 | 3.110 | 3.120 | 2.960 | 2.990 | 2.990 | 11,885,280 |
| 2024-05-31 | 3.050 | 3.120 | 3.010 | 3.100 | 3.100 | 8,050,100 |
| 2024-05-30 | 3.010 | 3.170 | 3.000 | 3.040 | 3.040 | 11,570,700 |
| 2024-05-29 | 3.000 | 3.150 | 2.970 | 3.050 | 3.050 | 11,325,503 |
| 2024-05-28 | 3.040 | 3.050 | 2.990 | 3.000 | 3.000 | 5,002,800 |
| 2024-05-27 | 3.060 | 3.090 | 2.990 | 3.030 | 3.030 | 7,918,600 |
| 2024-05-24 | 3.150 | 3.150 | 3.060 | 3.070 | 3.070 | 4,966,300 |
| 2024-05-23 | 3.190 | 3.260 | 3.110 | 3.130 | 3.130 | 9,997,090 |
| 2024-05-22 | 3.200 | 3.260 | 3.160 | 3.200 | 3.200 | 6,725,901 |
| 2024-05-21 | 3.210 | 3.270 | 3.190 | 3.200 | 3.200 | 11,698,001 |
| 2024-05-20 | 3.290 | 3.320 | 3.210 | 3.220 | 3.220 | 14,807,271 |
| 2024-05-17 | 3.300 | 3.330 | 3.260 | 3.290 | 3.290 | 6,244,100 |
| 2024-05-16 | 3.260 | 3.380 | 3.250 | 3.280 | 3.280 | 11,786,190 |
| 2024-05-15 | 3.260 | 3.330 | 3.220 | 3.240 | 3.240 | 10,463,390 |
| 2024-05-14 | 3.210 | 3.270 | 3.190 | 3.270 | 3.270 | 6,998,300 |
| 2024-05-13 | 3.280 | 3.290 | 3.190 | 3.210 | 3.210 | 11,188,800 |
| 2024-05-10 | 3.360 | 3.380 | 3.240 | 3.280 | 3.280 | 10,558,700 |
| 2024-05-09 | 3.270 | 3.370 | 3.270 | 3.360 | 3.360 | 6,918,800 |
| 2024-05-08 | 3.380 | 3.420 | 3.290 | 3.300 | 3.300 | 8,779,002 |
| 2024-05-07 | 3.420 | 3.420 | 3.310 | 3.370 | 3.370 | 10,075,981 |
| 2024-05-06 | 3.300 | 3.410 | 3.300 | 3.390 | 3.390 | 12,595,479 |
| 2024-04-30 | 3.390 | 3.440 | 3.230 | 3.270 | 3.270 | 14,635,800 |
| 2024-04-29 | 3.200 | 3.390 | 3.180 | 3.390 | 3.390 | 16,372,400 |
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.