Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.920 | 3.980 | 3.860 | 3.900 | 3.900 | 15,086,600 |
| 2025-04-23 | 3.910 | 4.050 | 3.840 | 3.920 | 3.920 | 20,657,300 |
| 2025-04-22 | 3.750 | 3.940 | 3.720 | 3.920 | 3.920 | 20,230,960 |
| 2025-04-21 | 3.660 | 3.780 | 3.600 | 3.720 | 3.720 | 13,073,900 |
| 2025-04-18 | 3.600 | 3.680 | 3.550 | 3.640 | 3.640 | 14,753,180 |
| 2025-04-17 | 3.540 | 3.650 | 3.520 | 3.630 | 3.630 | 7,780,400 |
| 2025-04-16 | 3.630 | 3.730 | 3.520 | 3.580 | 3.580 | 16,714,551 |
| 2025-04-15 | 3.660 | 3.750 | 3.610 | 3.670 | 3.670 | 14,084,800 |
| 2025-04-14 | 3.560 | 3.670 | 3.510 | 3.620 | 3.620 | 13,425,861 |
| 2025-04-11 | 3.460 | 3.590 | 3.420 | 3.490 | 3.490 | 16,491,501 |
| 2025-04-10 | 3.360 | 3.510 | 3.360 | 3.470 | 3.470 | 15,465,645 |
| 2025-04-09 | 3.170 | 3.360 | 2.920 | 3.340 | 3.340 | 24,876,645 |
| 2025-04-08 | 3.440 | 3.440 | 3.120 | 3.190 | 3.190 | 25,133,000 |
| 2025-04-07 | 3.560 | 3.720 | 3.470 | 3.470 | 3.470 | 15,109,700 |
| 2025-04-03 | 3.830 | 3.900 | 3.790 | 3.860 | 3.860 | 16,258,200 |
| 2025-04-02 | 3.860 | 3.920 | 3.850 | 3.870 | 3.870 | 10,397,210 |
| 2025-04-01 | 3.840 | 3.930 | 3.820 | 3.870 | 3.870 | 12,537,300 |
| 2025-03-31 | 3.830 | 3.860 | 3.730 | 3.820 | 3.820 | 20,117,824 |
| 2025-03-28 | 3.980 | 4.050 | 3.880 | 3.890 | 3.890 | 17,645,600 |
| 2025-03-27 | 4.100 | 4.110 | 3.950 | 4.010 | 4.010 | 22,936,700 |
| 2025-03-26 | 3.960 | 4.130 | 3.950 | 4.060 | 4.060 | 28,220,727 |
| 2025-03-25 | 4.000 | 4.090 | 3.950 | 4.000 | 4.000 | 36,085,577 |
| 2025-03-24 | 4.290 | 4.360 | 4.030 | 4.040 | 4.040 | 56,700,026 |
| 2025-03-21 | 5.250 | 5.250 | 4.460 | 4.480 | 4.480 | 89,535,931 |
| 2025-03-20 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 7,468,112 |
| 2025-03-19 | 4.380 | 4.550 | 4.330 | 4.380 | 4.380 | 26,261,891 |
| 2025-03-18 | 4.250 | 4.480 | 4.180 | 4.400 | 4.400 | 30,810,500 |
| 2025-03-17 | 4.140 | 4.250 | 4.130 | 4.190 | 4.190 | 18,203,104 |
| 2025-03-14 | 4.190 | 4.190 | 4.040 | 4.140 | 4.140 | 20,315,969 |
| 2025-03-13 | 4.310 | 4.580 | 4.060 | 4.120 | 4.120 | 32,981,662 |
| 2025-03-12 | 4.110 | 4.300 | 4.090 | 4.230 | 4.230 | 27,452,850 |
| 2025-03-11 | 3.940 | 4.090 | 3.910 | 4.090 | 4.090 | 16,176,205 |
| 2025-03-10 | 3.940 | 4.080 | 3.920 | 3.990 | 3.990 | 24,790,500 |
| 2025-03-07 | 4.000 | 4.070 | 3.900 | 3.960 | 3.960 | 30,523,390 |
| 2025-03-06 | 3.850 | 4.240 | 3.840 | 4.030 | 4.030 | 32,852,271 |
| 2025-03-05 | 3.880 | 3.930 | 3.780 | 3.850 | 3.850 | 7,816,914 |
| 2025-03-04 | 3.860 | 3.920 | 3.830 | 3.910 | 3.910 | 5,361,100 |
| 2025-03-03 | 3.850 | 3.920 | 3.830 | 3.860 | 3.860 | 9,179,795 |
| 2025-02-28 | 4.030 | 4.030 | 3.830 | 3.840 | 3.840 | 9,947,095 |
| 2025-02-27 | 4.010 | 4.080 | 3.910 | 3.970 | 3.970 | 8,141,100 |
| 2025-02-26 | 3.940 | 4.050 | 3.880 | 4.020 | 4.020 | 9,119,100 |
| 2025-02-25 | 3.910 | 3.960 | 3.870 | 3.930 | 3.930 | 8,102,800 |
| 2025-02-24 | 3.860 | 3.990 | 3.850 | 3.940 | 3.940 | 12,322,754 |
| 2025-02-21 | 3.970 | 3.980 | 3.860 | 3.860 | 3.860 | 9,368,300 |
| 2025-02-20 | 3.980 | 4.000 | 3.900 | 3.970 | 3.970 | 7,181,890 |
| 2025-02-19 | 3.900 | 3.980 | 3.860 | 3.950 | 3.950 | 7,086,200 |
| 2025-02-18 | 4.020 | 4.080 | 3.860 | 3.880 | 3.880 | 10,371,395 |
| 2025-02-17 | 3.900 | 4.040 | 3.890 | 4.010 | 4.010 | 9,745,246 |
| 2025-02-14 | 3.950 | 3.990 | 3.860 | 3.900 | 3.900 | 8,678,200 |
| 2025-02-13 | 4.030 | 4.070 | 3.980 | 3.980 | 3.980 | 6,660,660 |
| 2025-02-12 | 3.990 | 4.070 | 3.980 | 4.050 | 4.050 | 7,228,100 |
| 2025-02-11 | 4.060 | 4.060 | 3.980 | 4.010 | 4.010 | 7,197,590 |
| 2025-02-10 | 4.050 | 4.090 | 3.980 | 4.060 | 4.060 | 8,955,404 |
| 2025-02-07 | 3.930 | 4.100 | 3.910 | 4.010 | 4.010 | 11,080,679 |
| 2025-02-06 | 3.820 | 3.920 | 3.820 | 3.910 | 3.910 | 10,075,844 |
| 2025-02-05 | 3.900 | 3.970 | 3.820 | 3.840 | 3.840 | 11,560,269 |
| 2025-01-27 | 3.800 | 3.940 | 3.750 | 3.900 | 3.900 | 14,249,649 |
| 2025-01-24 | 3.690 | 3.770 | 3.680 | 3.750 | 3.750 | 7,114,500 |
| 2025-01-23 | 3.780 | 3.800 | 3.690 | 3.700 | 3.700 | 8,323,080 |
| 2025-01-22 | 3.780 | 3.840 | 3.690 | 3.710 | 3.710 | 9,540,900 |
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.