Sichuan Haowu Electromechanical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.770	4.840	4.730	4.780	4.780	39,757,265
2023-10-27	4.750	4.970	4.750	4.840	4.840	58,059,444
2023-10-26	4.720	4.980	4.710	4.850	4.850	60,556,120
2023-10-25	4.570	4.840	4.510	4.770	4.770	72,571,777
2023-10-24	4.700	4.850	4.470	4.640	4.640	89,001,094
2023-10-23	4.970	5.100	4.970	4.970	4.970	84,189,658
2023-10-20	6.090	6.090	5.350	5.520	5.520	151,853,393
2023-10-19	5.300	5.540	5.200	5.540	5.540	48,675,129
2023-10-18	4.580	5.040	4.500	5.040	5.040	34,120,392
2023-10-17	4.580	4.590	4.450	4.580	4.580	32,566,734
2023-10-16	4.510	4.790	4.430	4.650	4.650	31,501,260
2023-10-13	4.440	4.590	4.410	4.460	4.460	13,679,200
2023-10-12	4.350	4.520	4.310	4.450	4.450	13,694,700
2023-10-11	4.410	4.420	4.290	4.320	4.320	7,371,900
2023-10-10	4.420	4.430	4.370	4.390	4.390	8,072,440
2023-10-09	4.390	4.470	4.380	4.410	4.410	11,990,064
2023-09-28	4.240	4.400	4.200	4.380	4.380	12,640,030
2023-09-27	4.380	4.380	4.220	4.230	4.230	13,227,323
2023-09-26	4.380	4.440	4.320	4.370	4.370	12,422,732
2023-09-25	4.390	4.420	4.270	4.380	4.380	11,148,184
2023-09-22	4.210	4.360	4.210	4.350	4.350	9,559,925
2023-09-21	4.250	4.290	4.210	4.230	4.230	6,457,256
2023-09-20	4.240	4.300	4.200	4.230	4.230	8,621,800
2023-09-19	4.380	4.400	4.240	4.270	4.270	10,994,300
2023-09-18	4.200	4.390	4.170	4.360	4.360	10,977,400
2023-09-15	4.220	4.300	4.190	4.220	4.220	10,518,800
2023-09-14	4.240	4.240	4.170	4.220	4.220	6,243,814
2023-09-13	4.270	4.280	4.170	4.210	4.210	8,752,424
2023-09-12	4.310	4.340	4.250	4.290	4.290	7,991,324
2023-09-11	4.240	4.300	4.200	4.280	4.280	5,093,687
2023-09-08	4.200	4.270	4.180	4.240	4.240	5,190,400
2023-09-07	4.310	4.330	4.180	4.220	4.220	10,086,800
2023-09-06	4.290	4.350	4.270	4.320	4.320	3,234,853
2023-09-05	4.290	4.340	4.280	4.300	4.300	3,735,096
2023-09-04	4.240	4.300	4.240	4.300	4.300	3,452,100
2023-09-01	4.230	4.260	4.200	4.240	4.240	3,202,000
2023-08-31	4.220	4.250	4.190	4.230	4.230	4,204,480
2023-08-30	4.160	4.250	4.160	4.230	4.230	5,980,000
2023-08-29	4.110	4.180	4.080	4.160	4.160	6,023,600
2023-08-28	4.160	4.190	4.080	4.100	4.100	6,875,045
2023-08-25	4.050	4.150	4.000	4.010	4.010	6,727,100
2023-08-24	4.020	4.100	3.980	4.070	4.070	4,529,734
2023-08-23	4.060	4.070	4.000	4.010	4.010	3,033,200
2023-08-22	4.100	4.130	3.990	4.060	4.060	5,094,500
2023-08-21	4.100	4.190	4.080	4.100	4.100	3,719,300
2023-08-18	4.130	4.170	4.110	4.120	4.120	4,494,801
2023-08-17	4.030	4.140	3.980	4.140	4.140	5,683,900
2023-08-16	4.090	4.090	4.000	4.020	4.020	4,528,400
2023-08-15	4.100	4.130	4.080	4.110	4.110	3,385,200
2023-08-14	4.110	4.120	4.040	4.110	4.110	4,604,700
2023-08-11	4.140	4.140	4.060	4.070	4.070	5,676,800
2023-08-10	4.140	4.150	4.070	4.080	4.080	4,678,100
2023-08-09	4.260	4.260	4.110	4.130	4.130	10,386,251
2023-08-08	4.340	4.370	4.230	4.260	4.260	11,675,033
2023-08-07	4.360	4.380	4.300	4.360	4.360	5,537,249
2023-08-04	4.440	4.460	4.350	4.360	4.360	5,282,100
2023-08-03	4.470	4.470	4.390	4.420	4.420	4,369,801
2023-08-02	4.430	4.480	4.400	4.450	4.450	5,439,900
2023-08-01	4.440	4.480	4.390	4.440	4.440	7,115,100
2023-07-31	4.400	4.450	4.400	4.430	4.430	7,446,538

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.