Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.780 | 4.850 | 4.740 | 4.790 | 4.790 | 14,326,400 |
| 2025-07-22 | 4.890 | 4.890 | 4.760 | 4.790 | 4.790 | 16,308,300 |
| 2025-07-21 | 4.730 | 4.900 | 4.730 | 4.870 | 4.870 | 16,550,400 |
| 2025-07-18 | 4.780 | 4.800 | 4.690 | 4.740 | 4.740 | 11,731,890 |
| 2025-07-17 | 4.740 | 4.790 | 4.710 | 4.750 | 4.750 | 11,659,960 |
| 2025-07-16 | 4.640 | 4.780 | 4.590 | 4.730 | 4.730 | 28,565,779 |
| 2025-07-15 | 4.930 | 4.930 | 4.500 | 4.610 | 4.610 | 36,672,800 |
| 2025-07-14 | 4.760 | 4.980 | 4.720 | 4.950 | 4.950 | 17,906,290 |
| 2025-07-11 | 4.690 | 4.750 | 4.630 | 4.740 | 4.740 | 9,961,900 |
| 2025-07-10 | 4.720 | 4.740 | 4.610 | 4.690 | 4.690 | 9,126,800 |
| 2025-07-09 | 4.650 | 4.810 | 4.650 | 4.720 | 4.720 | 16,417,224 |
| 2025-07-08 | 4.620 | 4.670 | 4.560 | 4.650 | 4.650 | 16,791,101 |
| 2025-07-07 | 4.590 | 4.610 | 4.530 | 4.600 | 4.600 | 7,207,315 |
| 2025-07-04 | 4.630 | 4.630 | 4.550 | 4.560 | 4.560 | 10,297,100 |
| 2025-07-03 | 4.620 | 4.690 | 4.580 | 4.630 | 4.630 | 9,879,800 |
| 2025-07-02 | 4.560 | 4.650 | 4.530 | 4.640 | 4.640 | 23,771,614 |
| 2025-07-01 | 4.530 | 4.580 | 4.500 | 4.560 | 4.560 | 15,101,843 |
| 2025-06-30 | 4.540 | 4.560 | 4.470 | 4.530 | 4.530 | 12,500,500 |
| 2025-06-27 | 4.570 | 4.590 | 4.440 | 4.480 | 4.480 | 17,355,400 |
| 2025-06-26 | 4.540 | 4.650 | 4.480 | 4.490 | 4.490 | 21,551,790 |
| 2025-06-25 | 4.650 | 4.660 | 4.520 | 4.540 | 4.540 | 17,828,300 |
| 2025-06-24 | 4.380 | 4.630 | 4.380 | 4.600 | 4.600 | 21,828,800 |
| 2025-06-23 | 4.340 | 4.370 | 4.310 | 4.360 | 4.360 | 11,691,700 |
| 2025-06-20 | 4.270 | 4.390 | 4.220 | 4.370 | 4.370 | 14,604,900 |
| 2025-06-19 | 4.480 | 4.500 | 4.270 | 4.290 | 4.290 | 12,758,690 |
| 2025-06-18 | 4.470 | 4.520 | 4.420 | 4.520 | 4.520 | 9,047,700 |
| 2025-06-17 | 4.530 | 4.550 | 4.430 | 4.490 | 4.490 | 8,750,890 |
| 2025-06-16 | 4.480 | 4.580 | 4.400 | 4.530 | 4.530 | 9,296,600 |
| 2025-06-13 | 4.550 | 4.590 | 4.440 | 4.480 | 4.480 | 9,099,000 |
| 2025-06-12 | 4.550 | 4.610 | 4.520 | 4.590 | 4.590 | 8,746,590 |
| 2025-06-11 | 4.540 | 4.650 | 4.520 | 4.580 | 4.580 | 10,455,300 |
| 2025-06-10 | 4.600 | 4.640 | 4.450 | 4.530 | 4.530 | 16,133,990 |
| 2025-06-09 | 4.660 | 4.700 | 4.600 | 4.610 | 4.610 | 14,555,000 |
| 2025-06-06 | 4.560 | 4.660 | 4.510 | 4.640 | 4.640 | 14,622,600 |
| 2025-06-05 | 4.600 | 4.650 | 4.530 | 4.550 | 4.550 | 16,787,600 |
| 2025-06-04 | 4.530 | 4.600 | 4.490 | 4.580 | 4.580 | 13,775,710 |
| 2025-06-03 | 4.410 | 4.540 | 4.410 | 4.520 | 4.520 | 12,468,400 |
| 2025-05-30 | 4.620 | 4.630 | 4.420 | 4.450 | 4.450 | 18,580,000 |
| 2025-05-29 | 4.510 | 4.630 | 4.490 | 4.580 | 4.580 | 23,928,069 |
| 2025-05-28 | 4.390 | 4.570 | 4.350 | 4.490 | 4.490 | 33,107,269 |
| 2025-05-27 | 4.470 | 4.880 | 4.450 | 4.610 | 4.610 | 40,721,869 |
| 2025-05-26 | 4.460 | 4.550 | 4.430 | 4.490 | 4.490 | 14,231,100 |
| 2025-05-23 | 4.560 | 4.570 | 4.470 | 4.480 | 4.480 | 18,854,500 |
| 2025-05-22 | 4.610 | 4.650 | 4.490 | 4.490 | 4.490 | 18,459,600 |
| 2025-05-21 | 4.570 | 4.690 | 4.500 | 4.660 | 4.660 | 24,797,977 |
| 2025-05-20 | 4.630 | 4.660 | 4.550 | 4.570 | 4.570 | 18,018,000 |
| 2025-05-19 | 4.590 | 4.720 | 4.550 | 4.650 | 4.650 | 22,481,134 |
| 2025-05-16 | 4.410 | 4.550 | 4.390 | 4.530 | 4.530 | 25,299,100 |
| 2025-05-15 | 4.540 | 4.550 | 4.400 | 4.410 | 4.410 | 21,586,590 |
| 2025-05-14 | 4.510 | 4.560 | 4.460 | 4.540 | 4.540 | 21,153,340 |
| 2025-05-13 | 4.480 | 4.650 | 4.420 | 4.500 | 4.500 | 27,187,847 |
| 2025-05-12 | 4.390 | 4.430 | 4.300 | 4.400 | 4.400 | 20,226,390 |
| 2025-05-09 | 4.320 | 4.520 | 4.280 | 4.340 | 4.340 | 27,681,610 |
| 2025-05-08 | 4.220 | 4.460 | 4.220 | 4.360 | 4.360 | 61,214,080 |
| 2025-05-07 | 4.350 | 4.710 | 4.190 | 4.260 | 4.260 | 71,540,430 |
| 2025-05-06 | 4.140 | 4.320 | 4.110 | 4.280 | 4.280 | 20,670,700 |
| 2025-04-30 | 4.090 | 4.180 | 4.050 | 4.100 | 4.100 | 19,419,500 |
| 2025-04-29 | 3.980 | 4.150 | 3.980 | 4.040 | 4.040 | 16,940,995 |
| 2025-04-28 | 4.020 | 4.030 | 3.920 | 4.010 | 4.010 | 15,100,000 |
| 2025-04-25 | 4.010 | 4.100 | 3.970 | 4.030 | 4.030 | 17,829,620 |
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.