Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.070 | 3.240 | 3.060 | 3.180 | 3.180 | 15,834,801 |
| 2024-04-25 | 3.040 | 3.090 | 3.000 | 3.050 | 3.050 | 10,541,700 |
| 2024-04-24 | 2.970 | 3.110 | 2.960 | 3.040 | 3.040 | 16,331,170 |
| 2024-04-23 | 3.040 | 3.060 | 2.940 | 2.970 | 2.970 | 19,288,911 |
| 2024-04-22 | 3.110 | 3.290 | 2.950 | 3.030 | 3.030 | 29,591,104 |
| 2024-04-19 | 3.080 | 3.170 | 3.010 | 3.170 | 3.170 | 23,107,901 |
| 2024-04-18 | 3.020 | 3.100 | 2.910 | 3.080 | 3.080 | 25,589,691 |
| 2024-04-17 | 2.690 | 3.040 | 2.680 | 3.020 | 3.020 | 31,349,310 |
| 2024-04-16 | 3.150 | 3.150 | 2.860 | 2.860 | 2.860 | 8,216,300 |
| 2024-04-15 | 3.410 | 3.430 | 3.180 | 3.180 | 3.180 | 15,929,920 |
| 2024-04-12 | 3.520 | 3.700 | 3.500 | 3.530 | 3.530 | 13,468,700 |
| 2024-04-11 | 3.490 | 3.570 | 3.440 | 3.530 | 3.530 | 7,585,700 |
| 2024-04-10 | 3.640 | 3.700 | 3.490 | 3.540 | 3.540 | 13,271,000 |
| 2024-04-09 | 3.590 | 3.680 | 3.590 | 3.640 | 3.640 | 7,411,300 |
| 2024-04-08 | 3.730 | 3.750 | 3.580 | 3.600 | 3.600 | 10,058,000 |
| 2024-04-03 | 3.770 | 3.840 | 3.710 | 3.730 | 3.730 | 13,322,000 |
| 2024-04-02 | 3.760 | 3.820 | 3.740 | 3.790 | 3.790 | 8,748,500 |
| 2024-04-01 | 3.670 | 3.760 | 3.640 | 3.760 | 3.760 | 11,083,100 |
| 2024-03-29 | 3.590 | 3.670 | 3.560 | 3.670 | 3.670 | 6,224,200 |
| 2024-03-28 | 3.450 | 3.640 | 3.450 | 3.580 | 3.580 | 15,117,200 |
| 2024-03-27 | 3.620 | 3.640 | 3.470 | 3.470 | 3.470 | 12,756,800 |
| 2024-03-26 | 3.580 | 3.650 | 3.560 | 3.620 | 3.620 | 13,227,692 |
| 2024-03-25 | 3.680 | 3.770 | 3.580 | 3.600 | 3.600 | 17,065,156 |
| 2024-03-22 | 3.780 | 3.860 | 3.720 | 3.730 | 3.730 | 17,933,501 |
| 2024-03-21 | 3.720 | 3.810 | 3.700 | 3.780 | 3.780 | 18,663,190 |
| 2024-03-20 | 3.690 | 3.750 | 3.680 | 3.720 | 3.720 | 13,920,270 |
| 2024-03-19 | 3.700 | 3.750 | 3.650 | 3.680 | 3.680 | 19,829,146 |
| 2024-03-18 | 3.660 | 3.770 | 3.640 | 3.730 | 3.730 | 29,533,975 |
| 2024-03-15 | 3.500 | 3.750 | 3.440 | 3.660 | 3.660 | 38,534,210 |
| 2024-03-14 | 3.500 | 3.660 | 3.450 | 3.510 | 3.510 | 35,200,500 |
| 2024-03-13 | 3.740 | 3.960 | 3.470 | 3.530 | 3.530 | 54,403,448 |
| 2024-03-12 | 3.450 | 3.670 | 3.390 | 3.600 | 3.600 | 18,285,921 |
| 2024-03-11 | 3.260 | 3.420 | 3.240 | 3.420 | 3.420 | 11,253,592 |
| 2024-03-08 | 3.300 | 3.330 | 3.220 | 3.270 | 3.270 | 7,876,700 |
| 2024-03-07 | 3.300 | 3.410 | 3.270 | 3.290 | 3.290 | 13,972,100 |
| 2024-03-06 | 3.170 | 3.310 | 3.150 | 3.270 | 3.270 | 12,311,580 |
| 2024-03-05 | 3.270 | 3.270 | 3.110 | 3.180 | 3.180 | 13,091,466 |
| 2024-03-04 | 3.350 | 3.380 | 3.190 | 3.280 | 3.280 | 12,645,156 |
| 2024-03-01 | 3.300 | 3.390 | 3.270 | 3.340 | 3.340 | 16,513,900 |
| 2024-02-29 | 3.050 | 3.300 | 3.040 | 3.300 | 3.300 | 24,103,467 |
| 2024-02-28 | 3.580 | 3.700 | 3.210 | 3.210 | 3.210 | 36,393,793 |
| 2024-02-27 | 3.350 | 3.580 | 3.300 | 3.570 | 3.570 | 23,215,201 |
| 2024-02-26 | 3.290 | 3.450 | 3.240 | 3.350 | 3.350 | 28,689,728 |
| 2024-02-23 | 3.130 | 3.250 | 3.100 | 3.250 | 3.250 | 24,654,445 |
| 2024-02-22 | 3.060 | 3.130 | 2.950 | 3.130 | 3.130 | 39,146,714 |
| 2024-02-21 | 2.780 | 3.090 | 2.770 | 3.090 | 3.090 | 28,672,937 |
| 2024-02-20 | 2.730 | 2.830 | 2.630 | 2.810 | 2.810 | 20,246,437 |
| 2024-02-19 | 2.510 | 2.730 | 2.480 | 2.720 | 2.720 | 32,638,578 |
| 2024-02-08 | 2.500 | 2.610 | 2.290 | 2.590 | 2.590 | 48,761,255 |
| 2024-02-07 | 2.740 | 2.740 | 2.540 | 2.540 | 2.540 | 18,223,500 |
| 2024-02-06 | 2.910 | 2.930 | 2.820 | 2.820 | 2.820 | 20,305,100 |
| 2024-02-05 | 3.410 | 3.410 | 3.130 | 3.130 | 3.130 | 13,841,700 |
| 2024-02-02 | 3.700 | 3.750 | 3.320 | 3.480 | 3.480 | 16,854,368 |
| 2024-02-01 | 3.830 | 3.840 | 3.630 | 3.690 | 3.690 | 12,290,621 |
| 2024-01-31 | 4.070 | 4.110 | 3.810 | 3.840 | 3.840 | 13,590,940 |
| 2024-01-30 | 4.200 | 4.270 | 4.030 | 4.060 | 4.060 | 9,575,000 |
| 2024-01-29 | 4.480 | 4.500 | 4.220 | 4.230 | 4.230 | 12,163,001 |
| 2024-01-26 | 4.420 | 4.550 | 4.390 | 4.500 | 4.500 | 10,627,499 |
| 2024-01-25 | 4.260 | 4.420 | 4.200 | 4.410 | 4.410 | 11,093,650 |
| 2024-01-24 | 4.170 | 4.280 | 4.060 | 4.230 | 4.230 | 11,793,000 |
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.