Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4.330 | 4.420 | 4.270 | 4.420 | 4.420 | 9,532,674 |
| 2023-07-27 | 4.340 | 4.490 | 4.330 | 4.360 | 4.360 | 13,703,748 |
| 2023-07-26 | 4.380 | 4.400 | 4.290 | 4.330 | 4.330 | 7,651,600 |
| 2023-07-25 | 4.270 | 4.430 | 4.230 | 4.390 | 4.390 | 12,029,448 |
| 2023-07-24 | 4.250 | 4.270 | 4.190 | 4.250 | 4.250 | 4,964,993 |
| 2023-07-21 | 4.250 | 4.300 | 4.210 | 4.230 | 4.230 | 4,280,674 |
| 2023-07-20 | 4.300 | 4.340 | 4.230 | 4.240 | 4.240 | 6,188,074 |
| 2023-07-19 | 4.310 | 4.350 | 4.280 | 4.300 | 4.300 | 3,221,396 |
| 2023-07-18 | 4.250 | 4.350 | 4.220 | 4.310 | 4.310 | 6,726,780 |
| 2023-07-17 | 4.240 | 4.260 | 4.200 | 4.240 | 4.240 | 6,311,200 |
| 2023-07-14 | 4.320 | 4.330 | 4.250 | 4.270 | 4.270 | 6,658,964 |
| 2023-07-13 | 4.320 | 4.370 | 4.290 | 4.330 | 4.330 | 7,067,550 |
| 2023-07-12 | 4.360 | 4.400 | 4.310 | 4.320 | 4.320 | 6,588,400 |
| 2023-07-11 | 4.320 | 4.370 | 4.280 | 4.360 | 4.360 | 6,378,593 |
| 2023-07-10 | 4.300 | 4.350 | 4.260 | 4.300 | 4.300 | 6,213,981 |
| 2023-07-07 | 4.300 | 4.370 | 4.270 | 4.280 | 4.280 | 6,685,013 |
| 2023-07-06 | 4.300 | 4.320 | 4.250 | 4.300 | 4.300 | 6,499,255 |
| 2023-07-05 | 4.320 | 4.350 | 4.250 | 4.300 | 4.300 | 10,685,363 |
| 2023-07-04 | 4.210 | 4.300 | 4.170 | 4.290 | 4.290 | 12,687,977 |
| 2023-07-03 | 4.080 | 4.210 | 4.080 | 4.190 | 4.190 | 8,932,508 |
| 2023-06-30 | 4.080 | 4.140 | 4.060 | 4.070 | 4.070 | 7,055,530 |
| 2023-06-29 | 4.000 | 4.090 | 3.970 | 4.080 | 4.080 | 8,660,930 |
| 2023-06-28 | 4.010 | 4.030 | 3.910 | 4.010 | 4.010 | 9,287,482 |
| 2023-06-27 | 3.950 | 4.020 | 3.940 | 4.000 | 4.000 | 5,767,952 |
| 2023-06-26 | 3.950 | 4.010 | 3.910 | 3.950 | 3.950 | 8,540,227 |
| 2023-06-21 | 4.080 | 4.120 | 3.990 | 4.000 | 4.000 | 12,152,950 |
| 2023-06-20 | 4.160 | 4.200 | 4.080 | 4.100 | 4.100 | 12,857,388 |
| 2023-06-19 | 4.210 | 4.260 | 4.150 | 4.180 | 4.180 | 16,387,191 |
| 2023-06-16 | 4.310 | 4.330 | 4.190 | 4.210 | 4.210 | 23,932,282 |
| 2023-06-15 | 4.400 | 4.440 | 4.220 | 4.310 | 4.310 | 50,361,227 |
| 2023-06-14 | 4.060 | 4.510 | 4.060 | 4.510 | 4.510 | 43,866,518 |
| 2023-06-13 | 4.060 | 4.200 | 4.010 | 4.100 | 4.100 | 10,872,100 |
| 2023-06-12 | 3.900 | 4.250 | 3.870 | 4.070 | 4.070 | 14,605,315 |
| 2023-06-09 | 3.930 | 4.020 | 3.910 | 3.920 | 3.920 | 4,414,301 |
| 2023-06-08 | 3.920 | 3.940 | 3.860 | 3.900 | 3.900 | 2,408,265 |
| 2023-06-07 | 3.910 | 3.930 | 3.870 | 3.920 | 3.920 | 2,724,262 |
| 2023-06-06 | 4.010 | 4.010 | 3.890 | 3.900 | 3.900 | 3,991,000 |
| 2023-06-05 | 4.040 | 4.040 | 3.970 | 4.010 | 4.010 | 3,632,600 |
| 2023-06-02 | 4.060 | 4.080 | 4.020 | 4.020 | 4.020 | 2,989,554 |
| 2023-06-01 | 4.010 | 4.100 | 4.000 | 4.060 | 4.060 | 3,880,870 |
| 2023-05-31 | 4.070 | 4.100 | 4.000 | 4.010 | 4.010 | 3,341,594 |
| 2023-05-30 | 4.080 | 4.100 | 4.040 | 4.080 | 4.080 | 2,516,095 |
| 2023-05-29 | 4.150 | 4.180 | 4.080 | 4.080 | 4.080 | 2,805,200 |
| 2023-05-26 | 4.130 | 4.160 | 4.070 | 4.150 | 4.150 | 3,364,800 |
| 2023-05-25 | 4.110 | 4.140 | 4.080 | 4.120 | 4.120 | 4,020,392 |
| 2023-05-24 | 4.160 | 4.200 | 4.120 | 4.130 | 4.130 | 5,705,850 |
| 2023-05-23 | 4.210 | 4.210 | 4.140 | 4.170 | 4.170 | 4,261,937 |
| 2023-05-22 | 4.130 | 4.190 | 4.120 | 4.190 | 4.190 | 4,331,192 |
| 2023-05-19 | 4.070 | 4.150 | 4.050 | 4.130 | 4.130 | 6,035,967 |
| 2023-05-18 | 4.140 | 4.170 | 4.070 | 4.080 | 4.080 | 6,886,360 |
| 2023-05-17 | 4.170 | 4.190 | 4.010 | 4.110 | 4.110 | 14,565,987 |
| 2023-05-16 | 4.400 | 4.400 | 4.150 | 4.170 | 4.170 | 20,215,004 |
| 2023-05-15 | 4.080 | 4.100 | 4.030 | 4.090 | 4.090 | 3,945,800 |
| 2023-05-12 | 4.030 | 4.080 | 4.010 | 4.060 | 4.060 | 4,235,690 |
| 2023-05-11 | 3.950 | 4.050 | 3.950 | 4.040 | 4.040 | 4,875,086 |
| 2023-05-10 | 3.900 | 3.980 | 3.880 | 3.960 | 3.960 | 7,236,300 |
| 2023-05-09 | 3.950 | 3.960 | 3.890 | 3.890 | 3.890 | 4,349,400 |
| 2023-05-08 | 3.980 | 4.010 | 3.950 | 3.960 | 3.960 | 2,634,537 |
| 2023-05-05 | 3.940 | 3.980 | 3.920 | 3.960 | 3.960 | 2,985,990 |
| 2023-05-04 | 3.880 | 3.960 | 3.870 | 3.940 | 3.940 | 4,888,300 |
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.