Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.220 | 4.270 | 4.070 | 4.140 | 4.140 | 12,970,988 |
| 2024-01-22 | 4.480 | 4.480 | 4.170 | 4.190 | 4.190 | 12,377,100 |
| 2024-01-19 | 4.500 | 4.560 | 4.450 | 4.490 | 4.490 | 7,258,000 |
| 2024-01-18 | 4.540 | 4.560 | 4.390 | 4.500 | 4.500 | 10,665,500 |
| 2024-01-17 | 4.640 | 4.680 | 4.550 | 4.550 | 4.550 | 6,446,100 |
| 2024-01-16 | 4.710 | 4.720 | 4.600 | 4.640 | 4.640 | 7,773,700 |
| 2024-01-15 | 4.710 | 4.750 | 4.660 | 4.710 | 4.710 | 6,582,200 |
| 2024-01-12 | 4.780 | 4.820 | 4.710 | 4.710 | 4.710 | 6,591,200 |
| 2024-01-11 | 4.700 | 4.790 | 4.650 | 4.790 | 4.790 | 8,164,600 |
| 2024-01-10 | 4.710 | 4.730 | 4.640 | 4.670 | 4.670 | 6,392,900 |
| 2024-01-09 | 4.710 | 4.790 | 4.690 | 4.730 | 4.730 | 5,849,400 |
| 2024-01-08 | 4.740 | 4.780 | 4.660 | 4.670 | 4.670 | 6,655,700 |
| 2024-01-05 | 4.810 | 4.880 | 4.710 | 4.730 | 4.730 | 8,169,000 |
| 2024-01-04 | 4.740 | 4.840 | 4.740 | 4.810 | 4.810 | 9,905,300 |
| 2024-01-03 | 4.800 | 4.860 | 4.750 | 4.790 | 4.790 | 8,803,600 |
| 2024-01-02 | 4.800 | 4.930 | 4.800 | 4.830 | 4.830 | 12,657,300 |
| 2023-12-29 | 4.750 | 4.840 | 4.720 | 4.800 | 4.800 | 8,579,200 |
| 2023-12-28 | 4.670 | 4.790 | 4.610 | 4.750 | 4.750 | 11,861,800 |
| 2023-12-27 | 4.700 | 4.720 | 4.630 | 4.680 | 4.680 | 10,162,800 |
| 2023-12-26 | 4.750 | 4.770 | 4.640 | 4.660 | 4.660 | 9,141,050 |
| 2023-12-25 | 4.820 | 4.820 | 4.680 | 4.750 | 4.750 | 10,375,500 |
| 2023-12-22 | 4.940 | 4.950 | 4.780 | 4.810 | 4.810 | 14,149,005 |
| 2023-12-21 | 4.910 | 4.980 | 4.840 | 4.960 | 4.960 | 12,989,200 |
| 2023-12-20 | 4.980 | 5.020 | 4.920 | 4.940 | 4.940 | 11,239,100 |
| 2023-12-19 | 5.120 | 5.120 | 4.930 | 4.980 | 4.980 | 13,174,900 |
| 2023-12-18 | 5.090 | 5.180 | 5.050 | 5.070 | 5.070 | 15,202,400 |
| 2023-12-15 | 5.170 | 5.170 | 5.080 | 5.110 | 5.110 | 13,862,460 |
| 2023-12-14 | 5.220 | 5.260 | 5.150 | 5.170 | 5.170 | 17,094,100 |
| 2023-12-13 | 5.220 | 5.270 | 5.180 | 5.220 | 5.220 | 19,724,614 |
| 2023-12-12 | 5.140 | 5.240 | 5.100 | 5.220 | 5.220 | 24,767,769 |
| 2023-12-11 | 4.970 | 5.130 | 4.910 | 5.130 | 5.130 | 32,627,992 |
| 2023-12-08 | 5.150 | 5.180 | 4.950 | 4.960 | 4.960 | 48,752,578 |
| 2023-12-07 | 5.500 | 5.520 | 5.140 | 5.160 | 5.160 | 62,241,973 |
| 2023-12-06 | 5.500 | 5.750 | 5.370 | 5.560 | 5.560 | 92,258,286 |
| 2023-12-05 | 6.620 | 6.620 | 5.800 | 5.850 | 5.850 | 145,753,236 |
| 2023-12-04 | 5.450 | 6.020 | 5.390 | 6.020 | 6.020 | 63,641,832 |
| 2023-12-01 | 5.290 | 5.800 | 5.160 | 5.470 | 5.470 | 72,227,811 |
| 2023-11-30 | 5.230 | 5.550 | 5.170 | 5.270 | 5.270 | 50,325,043 |
| 2023-11-29 | 5.310 | 5.400 | 5.220 | 5.250 | 5.250 | 31,718,218 |
| 2023-11-28 | 5.250 | 5.250 | 5.130 | 5.240 | 5.240 | 26,690,669 |
| 2023-11-27 | 5.130 | 5.210 | 5.070 | 5.140 | 5.140 | 17,270,200 |
| 2023-11-24 | 5.210 | 5.220 | 5.060 | 5.080 | 5.080 | 15,676,100 |
| 2023-11-23 | 5.020 | 5.270 | 5.020 | 5.190 | 5.190 | 21,783,900 |
| 2023-11-22 | 5.110 | 5.130 | 5.020 | 5.020 | 5.020 | 12,222,100 |
| 2023-11-21 | 5.210 | 5.230 | 5.110 | 5.120 | 5.120 | 14,934,200 |
| 2023-11-20 | 5.300 | 5.300 | 5.170 | 5.180 | 5.180 | 23,865,400 |
| 2023-11-17 | 5.090 | 5.330 | 5.040 | 5.260 | 5.260 | 31,636,800 |
| 2023-11-16 | 5.080 | 5.250 | 5.030 | 5.090 | 5.090 | 26,929,700 |
| 2023-11-15 | 4.930 | 5.070 | 4.920 | 5.060 | 5.060 | 18,879,500 |
| 2023-11-14 | 4.880 | 4.960 | 4.830 | 4.930 | 4.930 | 20,573,900 |
| 2023-11-13 | 4.820 | 4.880 | 4.760 | 4.860 | 4.860 | 18,874,924 |
| 2023-11-10 | 4.920 | 4.920 | 4.740 | 4.790 | 4.790 | 20,749,000 |
| 2023-11-09 | 5.100 | 5.150 | 4.850 | 4.880 | 4.880 | 26,350,101 |
| 2023-11-08 | 5.020 | 5.190 | 5.000 | 5.090 | 5.090 | 25,675,500 |
| 2023-11-07 | 5.000 | 5.050 | 4.950 | 5.030 | 5.030 | 21,649,675 |
| 2023-11-06 | 4.920 | 4.970 | 4.890 | 4.970 | 4.970 | 23,052,296 |
| 2023-11-03 | 4.840 | 4.950 | 4.830 | 4.880 | 4.880 | 23,797,300 |
| 2023-11-02 | 4.960 | 4.980 | 4.850 | 4.880 | 4.880 | 31,679,500 |
| 2023-11-01 | 4.760 | 4.950 | 4.720 | 4.880 | 4.880 | 38,811,000 |
| 2023-10-31 | 4.690 | 4.830 | 4.660 | 4.760 | 4.760 | 25,320,947 |
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.