Sichuan Haowu Electromechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	3.880	3.960	3.870	3.940	3.940	4,888,300
2023-04-28	3.890	3.900	3.840	3.890	3.890	3,360,490
2023-04-27	3.840	3.900	3.780	3.860	3.860	3,418,500
2023-04-26	3.780	3.840	3.720	3.830	3.830	2,684,190
2023-04-25	3.840	3.840	3.690	3.790	3.790	3,483,201
2023-04-24	3.840	3.860	3.750	3.820	3.820	4,636,553
2023-04-21	3.940	3.990	3.820	3.830	3.830	5,130,100
2023-04-20	3.990	4.010	3.920	3.940	3.940	3,164,300
2023-04-19	4.050	4.050	3.980	4.000	4.000	3,109,800
2023-04-18	4.100	4.110	4.020	4.030	4.030	4,297,344
2023-04-17	4.090	4.120	4.090	4.120	4.120	2,956,400
2023-04-14	4.130	4.150	4.080	4.110	4.110	4,304,800
2023-04-13	4.210	4.300	4.130	4.130	4.130	13,204,530
2023-04-12	4.160	4.250	4.120	4.210	4.210	7,417,700
2023-04-11	4.230	4.240	4.070	4.160	4.160	9,127,683
2023-04-10	4.420	4.420	4.200	4.210	4.210	14,426,565
2023-04-07	4.500	4.500	4.420	4.440	4.440	4,675,200
2023-04-06	4.470	4.560	4.440	4.490	4.490	10,516,812
2023-04-04	4.520	4.530	4.450	4.470	4.470	5,288,100
2023-04-03	4.540	4.550	4.460	4.520	4.520	5,564,760
2023-03-31	4.550	4.590	4.510	4.530	4.530	5,709,669
2023-03-30	4.450	4.550	4.440	4.550	4.550	8,149,486
2023-03-29	4.510	4.510	4.430	4.490	4.490	7,393,500
2023-03-28	4.540	4.540	4.470	4.490	4.490	4,437,900
2023-03-27	4.490	4.540	4.460	4.500	4.500	7,940,432
2023-03-24	4.530	4.560	4.480	4.540	4.540	7,869,500
2023-03-23	4.530	4.540	4.460	4.530	4.530	5,597,644
2023-03-22	4.450	4.590	4.430	4.500	4.500	10,992,803
2023-03-21	4.420	4.440	4.350	4.420	4.420	5,643,032
2023-03-20	4.390	4.470	4.340	4.390	4.390	13,065,600
2023-03-17	4.410	4.540	4.390	4.420	4.420	18,743,610
2023-03-16	4.370	4.500	4.330	4.380	4.380	16,744,176
2023-03-15	4.250	4.390	4.220	4.330	4.330	16,620,099
2023-03-14	4.460	4.470	4.150	4.240	4.240	27,336,944
2023-03-13	4.540	4.570	4.240	4.440	4.440	34,158,184
2023-03-10	4.550	4.910	4.530	4.710	4.710	47,626,909
2023-03-09	4.460	4.540	4.410	4.500	4.500	10,255,237
2023-03-08	4.360	4.430	4.330	4.430	4.430	3,476,417
2023-03-07	4.420	4.540	4.350	4.350	4.350	9,842,040
2023-03-06	4.440	4.450	4.400	4.410	4.410	3,687,500
2023-03-03	4.430	4.450	4.410	4.430	4.430	2,956,000
2023-03-02	4.490	4.500	4.430	4.430	4.430	3,218,200
2023-03-01	4.480	4.490	4.440	4.470	4.470	2,597,490
2023-02-28	4.430	4.510	4.430	4.470	4.470	4,411,050
2023-02-27	4.440	4.550	4.410	4.430	4.430	7,652,336
2023-02-24	4.460	4.460	4.420	4.450	4.450	2,601,176
2023-02-23	4.440	4.490	4.440	4.460	4.460	2,864,100
2023-02-22	4.470	4.470	4.420	4.430	4.430	3,560,200
2023-02-21	4.460	4.490	4.440	4.460	4.460	3,720,300
2023-02-20	4.470	4.480	4.410	4.460	4.460	6,179,100
2023-02-17	4.400	4.560	4.400	4.470	4.470	8,647,757
2023-02-16	4.470	4.470	4.380	4.400	4.400	7,397,500
2023-02-15	4.490	4.510	4.450	4.470	4.470	3,250,608
2023-02-14	4.480	4.510	4.450	4.490	4.490	4,841,801
2023-02-13	4.500	4.520	4.450	4.480	4.480	4,446,190
2023-02-10	4.530	4.550	4.410	4.470	4.470	7,350,300
2023-02-09	4.480	4.560	4.460	4.530	4.530	6,791,500
2023-02-08	4.470	4.510	4.430	4.480	4.480	5,939,354
2023-02-07	4.480	4.480	4.420	4.460	4.460	3,532,200
2023-02-06	4.470	4.490	4.450	4.460	4.460	4,664,400

← NewerPage 15 of 21 · 1,218 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.