Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.690 | 4.010 | 3.690 | 3.960 | 3.960 | 24,767,310 |
| 2024-10-25 | 3.630 | 3.710 | 3.620 | 3.680 | 3.680 | 12,788,744 |
| 2024-10-24 | 3.550 | 3.690 | 3.540 | 3.590 | 3.590 | 12,645,700 |
| 2024-10-23 | 3.500 | 3.590 | 3.480 | 3.540 | 3.540 | 10,526,500 |
| 2024-10-22 | 3.460 | 3.520 | 3.410 | 3.500 | 3.500 | 13,524,601 |
| 2024-10-21 | 3.470 | 3.510 | 3.420 | 3.440 | 3.440 | 10,767,402 |
| 2024-10-18 | 3.360 | 3.480 | 3.360 | 3.450 | 3.450 | 15,369,546 |
| 2024-10-17 | 3.650 | 3.650 | 3.380 | 3.380 | 3.380 | 19,035,600 |
| 2024-10-16 | 3.430 | 3.590 | 3.400 | 3.560 | 3.560 | 14,587,370 |
| 2024-10-15 | 3.460 | 3.550 | 3.440 | 3.470 | 3.470 | 11,374,293 |
| 2024-10-14 | 3.420 | 3.480 | 3.390 | 3.480 | 3.480 | 10,013,600 |
| 2024-10-11 | 3.550 | 3.560 | 3.360 | 3.390 | 3.390 | 14,573,143 |
| 2024-10-10 | 3.390 | 3.580 | 3.330 | 3.470 | 3.470 | 19,856,663 |
| 2024-10-09 | 3.710 | 3.720 | 3.400 | 3.410 | 3.410 | 19,499,024 |
| 2024-10-08 | 3.860 | 3.870 | 3.490 | 3.730 | 3.730 | 29,491,557 |
| 2024-09-30 | 3.300 | 3.530 | 3.210 | 3.520 | 3.520 | 35,531,322 |
| 2024-09-27 | 3.170 | 3.260 | 3.130 | 3.210 | 3.210 | 22,619,557 |
| 2024-09-26 | 3.080 | 3.160 | 3.080 | 3.140 | 3.140 | 14,674,500 |
| 2024-09-25 | 3.000 | 3.180 | 3.000 | 3.090 | 3.090 | 17,471,500 |
| 2024-09-24 | 2.930 | 2.990 | 2.900 | 2.990 | 2.990 | 14,231,800 |
| 2024-09-23 | 2.860 | 2.960 | 2.860 | 2.920 | 2.920 | 9,808,000 |
| 2024-09-20 | 2.840 | 2.920 | 2.820 | 2.880 | 2.880 | 10,847,502 |
| 2024-09-19 | 2.760 | 2.870 | 2.730 | 2.830 | 2.830 | 11,659,581 |
| 2024-09-18 | 2.770 | 2.770 | 2.700 | 2.740 | 2.740 | 8,293,500 |
| 2024-09-13 | 2.780 | 2.790 | 2.730 | 2.780 | 2.780 | 6,385,340 |
| 2024-09-12 | 2.800 | 2.830 | 2.760 | 2.770 | 2.770 | 9,253,600 |
| 2024-09-11 | 2.780 | 2.830 | 2.750 | 2.790 | 2.790 | 11,965,800 |
| 2024-09-10 | 2.770 | 2.790 | 2.720 | 2.780 | 2.780 | 5,497,300 |
| 2024-09-09 | 2.730 | 2.800 | 2.710 | 2.760 | 2.760 | 7,323,500 |
| 2024-09-06 | 2.840 | 2.880 | 2.740 | 2.760 | 2.760 | 11,991,001 |
| 2024-09-05 | 2.730 | 2.830 | 2.730 | 2.830 | 2.830 | 13,224,781 |
| 2024-09-04 | 2.730 | 2.770 | 2.700 | 2.720 | 2.720 | 6,153,600 |
| 2024-09-03 | 2.710 | 2.770 | 2.700 | 2.750 | 2.750 | 11,250,347 |
| 2024-09-02 | 2.730 | 2.800 | 2.720 | 2.730 | 2.730 | 11,800,243 |
| 2024-08-30 | 2.700 | 2.780 | 2.680 | 2.730 | 2.730 | 12,499,400 |
| 2024-08-29 | 2.660 | 2.750 | 2.640 | 2.700 | 2.700 | 10,641,100 |
| 2024-08-28 | 2.630 | 2.680 | 2.600 | 2.640 | 2.640 | 8,194,200 |
| 2024-08-27 | 2.670 | 2.710 | 2.590 | 2.600 | 2.600 | 11,347,900 |
| 2024-08-26 | 2.630 | 2.700 | 2.600 | 2.680 | 2.680 | 7,334,300 |
| 2024-08-23 | 2.690 | 2.730 | 2.630 | 2.660 | 2.660 | 16,528,300 |
| 2024-08-22 | 2.700 | 2.740 | 2.670 | 2.670 | 2.670 | 7,617,000 |
| 2024-08-21 | 2.690 | 2.710 | 2.590 | 2.680 | 2.680 | 13,889,300 |
| 2024-08-20 | 2.730 | 2.760 | 2.660 | 2.700 | 2.700 | 12,024,500 |
| 2024-08-19 | 2.730 | 2.760 | 2.690 | 2.720 | 2.720 | 10,187,890 |
| 2024-08-16 | 2.850 | 2.860 | 2.740 | 2.750 | 2.750 | 15,725,890 |
| 2024-08-15 | 2.850 | 2.920 | 2.780 | 2.870 | 2.870 | 17,798,500 |
| 2024-08-14 | 2.890 | 2.950 | 2.850 | 2.900 | 2.900 | 17,437,578 |
| 2024-08-13 | 2.860 | 2.900 | 2.810 | 2.880 | 2.880 | 16,304,456 |
| 2024-08-12 | 2.810 | 2.900 | 2.750 | 2.870 | 2.870 | 19,262,939 |
| 2024-08-09 | 2.900 | 2.920 | 2.800 | 2.840 | 2.840 | 17,785,500 |
| 2024-08-08 | 2.890 | 2.930 | 2.790 | 2.870 | 2.870 | 22,194,690 |
| 2024-08-07 | 2.900 | 2.990 | 2.820 | 2.890 | 2.890 | 24,518,234 |
| 2024-08-06 | 3.030 | 3.050 | 2.880 | 2.960 | 2.960 | 37,701,597 |
| 2024-08-05 | 3.260 | 3.370 | 3.030 | 3.080 | 3.080 | 64,091,571 |
| 2024-08-02 | 2.940 | 3.260 | 2.920 | 3.260 | 3.260 | 43,655,543 |
| 2024-08-01 | 2.950 | 3.030 | 2.900 | 2.960 | 2.960 | 39,946,625 |
| 2024-07-31 | 3.100 | 3.150 | 2.890 | 2.980 | 2.980 | 62,834,385 |
| 2024-07-30 | 3.160 | 3.370 | 3.080 | 3.180 | 3.180 | 78,642,222 |
| 2024-07-29 | 2.950 | 3.070 | 2.860 | 3.070 | 3.070 | 38,230,233 |
| 2024-07-26 | 2.800 | 2.970 | 2.740 | 2.790 | 2.790 | 49,600,592 |
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.