Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.890 | 3.910 | 3.800 | 3.820 | 3.820 | 6,284,442 |
| 2025-01-20 | 3.880 | 3.920 | 3.780 | 3.880 | 3.880 | 7,253,590 |
| 2025-01-17 | 3.890 | 3.900 | 3.800 | 3.810 | 3.810 | 6,993,590 |
| 2025-01-16 | 3.890 | 3.910 | 3.830 | 3.880 | 3.880 | 8,085,390 |
| 2025-01-15 | 3.730 | 3.870 | 3.710 | 3.810 | 3.810 | 12,742,200 |
| 2025-01-14 | 3.600 | 3.740 | 3.580 | 3.730 | 3.730 | 8,962,777 |
| 2025-01-13 | 3.530 | 3.690 | 3.420 | 3.610 | 3.610 | 13,708,424 |
| 2025-01-10 | 3.620 | 3.830 | 3.510 | 3.590 | 3.590 | 20,474,700 |
| 2025-01-09 | 3.560 | 3.630 | 3.480 | 3.570 | 3.570 | 7,492,300 |
| 2025-01-08 | 3.580 | 3.620 | 3.450 | 3.560 | 3.560 | 11,213,400 |
| 2025-01-07 | 3.440 | 3.580 | 3.400 | 3.580 | 3.580 | 10,920,710 |
| 2025-01-06 | 3.490 | 3.490 | 3.260 | 3.410 | 3.410 | 11,834,052 |
| 2025-01-03 | 3.830 | 3.840 | 3.470 | 3.470 | 3.470 | 13,334,700 |
| 2025-01-02 | 3.720 | 3.920 | 3.720 | 3.760 | 3.760 | 15,379,731 |
| 2024-12-31 | 3.840 | 3.870 | 3.720 | 3.730 | 3.730 | 9,904,568 |
| 2024-12-30 | 3.900 | 3.930 | 3.710 | 3.800 | 3.800 | 12,021,400 |
| 2024-12-27 | 3.810 | 3.970 | 3.740 | 3.900 | 3.900 | 12,439,200 |
| 2024-12-26 | 3.660 | 3.810 | 3.640 | 3.790 | 3.790 | 11,600,000 |
| 2024-12-25 | 3.880 | 3.890 | 3.610 | 3.670 | 3.670 | 14,881,200 |
| 2024-12-24 | 3.910 | 3.950 | 3.780 | 3.870 | 3.870 | 15,449,133 |
| 2024-12-23 | 4.330 | 4.360 | 3.920 | 3.920 | 3.920 | 23,407,880 |
| 2024-12-20 | 4.300 | 4.410 | 4.280 | 4.360 | 4.360 | 13,857,002 |
| 2024-12-19 | 4.280 | 4.440 | 4.200 | 4.300 | 4.300 | 17,389,600 |
| 2024-12-18 | 4.330 | 4.360 | 4.200 | 4.270 | 4.270 | 14,842,900 |
| 2024-12-17 | 4.650 | 4.710 | 4.240 | 4.260 | 4.260 | 29,602,900 |
| 2024-12-16 | 4.580 | 4.700 | 4.510 | 4.600 | 4.600 | 24,002,543 |
| 2024-12-13 | 4.580 | 4.640 | 4.490 | 4.570 | 4.570 | 27,199,084 |
| 2024-12-12 | 4.670 | 4.700 | 4.490 | 4.590 | 4.590 | 47,209,974 |
| 2024-12-11 | 4.250 | 4.640 | 4.210 | 4.640 | 4.640 | 44,462,790 |
| 2024-12-10 | 4.420 | 4.450 | 4.190 | 4.220 | 4.220 | 18,999,200 |
| 2024-12-09 | 4.360 | 4.520 | 4.290 | 4.320 | 4.320 | 18,136,400 |
| 2024-12-06 | 4.280 | 4.440 | 4.240 | 4.380 | 4.380 | 20,170,001 |
| 2024-12-05 | 4.230 | 4.330 | 4.200 | 4.270 | 4.270 | 9,222,903 |
| 2024-12-04 | 4.290 | 4.360 | 4.210 | 4.230 | 4.230 | 13,449,030 |
| 2024-12-03 | 4.400 | 4.510 | 4.250 | 4.290 | 4.290 | 14,272,471 |
| 2024-12-02 | 4.190 | 4.400 | 4.170 | 4.390 | 4.390 | 18,484,308 |
| 2024-11-29 | 4.130 | 4.200 | 4.090 | 4.160 | 4.160 | 9,820,300 |
| 2024-11-28 | 4.080 | 4.220 | 4.060 | 4.160 | 4.160 | 10,344,401 |
| 2024-11-27 | 4.130 | 4.140 | 3.990 | 4.090 | 4.090 | 12,834,860 |
| 2024-11-26 | 4.200 | 4.250 | 4.120 | 4.160 | 4.160 | 9,810,260 |
| 2024-11-25 | 4.070 | 4.220 | 4.050 | 4.220 | 4.220 | 14,568,380 |
| 2024-11-22 | 4.310 | 4.340 | 4.020 | 4.070 | 4.070 | 20,424,722 |
| 2024-11-21 | 4.300 | 4.450 | 4.250 | 4.350 | 4.350 | 18,157,792 |
| 2024-11-20 | 4.100 | 4.300 | 4.070 | 4.300 | 4.300 | 18,273,920 |
| 2024-11-19 | 3.960 | 4.140 | 3.890 | 4.130 | 4.130 | 18,499,243 |
| 2024-11-18 | 3.920 | 4.080 | 3.820 | 3.960 | 3.960 | 20,904,337 |
| 2024-11-15 | 4.020 | 4.050 | 3.920 | 3.930 | 3.930 | 13,956,719 |
| 2024-11-14 | 4.200 | 4.210 | 3.990 | 4.020 | 4.020 | 22,436,010 |
| 2024-11-13 | 4.200 | 4.370 | 4.160 | 4.240 | 4.240 | 26,167,721 |
| 2024-11-12 | 4.300 | 4.420 | 4.130 | 4.200 | 4.200 | 37,048,464 |
| 2024-11-11 | 4.220 | 4.550 | 4.120 | 4.380 | 4.380 | 75,398,540 |
| 2024-11-08 | 3.990 | 4.220 | 3.990 | 4.220 | 4.220 | 14,043,047 |
| 2024-11-07 | 3.710 | 3.850 | 3.680 | 3.840 | 3.840 | 11,863,145 |
| 2024-11-06 | 3.660 | 3.760 | 3.590 | 3.710 | 3.710 | 15,966,900 |
| 2024-11-05 | 3.610 | 3.640 | 3.490 | 3.640 | 3.640 | 12,774,056 |
| 2024-11-04 | 3.470 | 3.580 | 3.440 | 3.560 | 3.560 | 11,009,570 |
| 2024-11-01 | 3.740 | 3.810 | 3.490 | 3.510 | 3.510 | 18,142,168 |
| 2024-10-31 | 3.710 | 3.760 | 3.670 | 3.740 | 3.740 | 13,761,208 |
| 2024-10-30 | 3.730 | 3.770 | 3.610 | 3.690 | 3.690 | 14,727,400 |
| 2024-10-29 | 3.990 | 4.010 | 3.750 | 3.780 | 3.780 | 19,419,600 |
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.