Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4.460 | 4.470 | 4.400 | 4.470 | 4.470 | 6,847,700 |
| 2023-02-02 | 4.490 | 4.490 | 4.440 | 4.460 | 4.460 | 4,700,236 |
| 2023-02-01 | 4.470 | 4.500 | 4.440 | 4.470 | 4.470 | 6,163,900 |
| 2023-01-31 | 4.450 | 4.460 | 4.420 | 4.440 | 4.440 | 3,814,956 |
| 2023-01-30 | 4.420 | 4.500 | 4.410 | 4.450 | 4.450 | 8,765,146 |
| 2023-01-20 | 4.320 | 4.380 | 4.290 | 4.370 | 4.370 | 4,706,626 |
| 2023-01-19 | 4.310 | 4.380 | 4.290 | 4.320 | 4.320 | 3,271,000 |
| 2023-01-18 | 4.310 | 4.350 | 4.290 | 4.300 | 4.300 | 2,493,600 |
| 2023-01-17 | 4.320 | 4.370 | 4.290 | 4.310 | 4.310 | 6,910,305 |
| 2023-01-16 | 4.370 | 4.440 | 4.300 | 4.320 | 4.320 | 9,648,200 |
| 2023-01-13 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 3,852,422 |
| 2023-01-12 | 4.330 | 4.380 | 4.300 | 4.320 | 4.320 | 4,518,100 |
| 2023-01-11 | 4.400 | 4.410 | 4.310 | 4.340 | 4.340 | 9,975,400 |
| 2023-01-10 | 4.490 | 4.490 | 4.370 | 4.390 | 4.390 | 8,283,294 |
| 2023-01-09 | 4.430 | 4.480 | 4.380 | 4.450 | 4.450 | 7,577,001 |
| 2023-01-06 | 4.420 | 4.460 | 4.390 | 4.400 | 4.400 | 8,048,700 |
| 2023-01-05 | 4.380 | 4.430 | 4.360 | 4.390 | 4.390 | 10,216,497 |
| 2023-01-04 | 4.360 | 4.420 | 4.300 | 4.360 | 4.360 | 14,507,300 |
| 2023-01-03 | 4.000 | 4.430 | 3.950 | 4.360 | 4.360 | 33,320,048 |
| 2022-12-30 | 4.190 | 4.320 | 4.110 | 4.140 | 4.140 | 18,530,319 |
| 2022-12-29 | 4.150 | 4.290 | 4.080 | 4.230 | 4.230 | 31,715,084 |
| 2022-12-28 | 3.970 | 4.160 | 3.940 | 4.160 | 4.160 | 15,260,216 |
| 2022-12-27 | 3.960 | 3.980 | 3.910 | 3.980 | 3.980 | 2,640,100 |
| 2022-12-26 | 3.930 | 3.950 | 3.910 | 3.950 | 3.950 | 2,942,066 |
| 2022-12-23 | 3.900 | 4.050 | 3.890 | 3.930 | 3.930 | 9,129,200 |
| 2022-12-22 | 4.030 | 4.040 | 3.940 | 3.970 | 3.970 | 4,041,100 |
| 2022-12-21 | 4.040 | 4.040 | 3.950 | 4.000 | 4.000 | 5,482,556 |
| 2022-12-20 | 4.140 | 4.140 | 4.010 | 4.030 | 4.030 | 4,467,800 |
| 2022-12-19 | 4.190 | 4.250 | 4.080 | 4.100 | 4.100 | 10,982,443 |
| 2022-12-16 | 4.230 | 4.260 | 4.170 | 4.200 | 4.200 | 4,737,400 |
| 2022-12-15 | 4.180 | 4.230 | 4.150 | 4.220 | 4.220 | 6,067,549 |
| 2022-12-14 | 4.150 | 4.200 | 4.150 | 4.190 | 4.190 | 2,392,465 |
| 2022-12-13 | 4.170 | 4.200 | 4.150 | 4.170 | 4.170 | 3,599,432 |
| 2022-12-12 | 4.220 | 4.250 | 4.170 | 4.180 | 4.180 | 3,598,700 |
| 2022-12-09 | 4.250 | 4.320 | 4.170 | 4.220 | 4.220 | 10,068,644 |
| 2022-12-08 | 4.240 | 4.280 | 4.220 | 4.240 | 4.240 | 5,260,112 |
| 2022-12-07 | 4.270 | 4.290 | 4.230 | 4.260 | 4.260 | 5,940,798 |
| 2022-12-06 | 4.300 | 4.340 | 4.250 | 4.300 | 4.300 | 9,862,308 |
| 2022-12-05 | 4.270 | 4.300 | 4.240 | 4.300 | 4.300 | 6,260,200 |
| 2022-12-02 | 4.240 | 4.290 | 4.180 | 4.260 | 4.260 | 6,722,116 |
| 2022-12-01 | 4.280 | 4.330 | 4.220 | 4.240 | 4.240 | 5,569,200 |
| 2022-11-30 | 4.220 | 4.290 | 4.210 | 4.270 | 4.270 | 7,072,702 |
| 2022-11-29 | 4.130 | 4.290 | 4.120 | 4.220 | 4.220 | 8,931,796 |
| 2022-11-28 | 4.180 | 4.180 | 4.080 | 4.130 | 4.130 | 5,333,400 |
| 2022-11-25 | 4.200 | 4.300 | 4.170 | 4.220 | 4.220 | 8,413,490 |
| 2022-11-24 | 4.200 | 4.220 | 4.160 | 4.200 | 4.200 | 3,776,500 |
| 2022-11-23 | 4.200 | 4.230 | 4.120 | 4.190 | 4.190 | 5,928,215 |
| 2022-11-22 | 4.290 | 4.290 | 4.190 | 4.200 | 4.200 | 5,913,905 |
| 2022-11-21 | 4.280 | 4.330 | 4.220 | 4.270 | 4.270 | 8,725,586 |
| 2022-11-18 | 4.310 | 4.400 | 4.280 | 4.310 | 4.310 | 12,867,191 |
| 2022-11-17 | 4.300 | 4.330 | 4.230 | 4.320 | 4.320 | 11,105,066 |
| 2022-11-16 | 4.300 | 4.350 | 4.270 | 4.300 | 4.300 | 6,412,400 |
| 2022-11-15 | 4.290 | 4.370 | 4.220 | 4.310 | 4.310 | 14,224,705 |
| 2022-11-14 | 4.300 | 4.310 | 4.220 | 4.280 | 4.280 | 10,856,548 |
| 2022-11-11 | 4.250 | 4.580 | 4.240 | 4.320 | 4.320 | 22,725,778 |
| 2022-11-10 | 4.300 | 4.330 | 4.190 | 4.230 | 4.230 | 13,232,312 |
| 2022-11-09 | 4.130 | 4.540 | 4.120 | 4.300 | 4.300 | 26,267,751 |
| 2022-11-08 | 4.110 | 4.140 | 4.080 | 4.130 | 4.130 | 4,206,100 |
| 2022-11-07 | 4.100 | 4.130 | 4.070 | 4.120 | 4.120 | 4,595,900 |
| 2022-11-04 | 4.040 | 4.090 | 4.030 | 4.090 | 4.090 | 4,916,800 |
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.