Chengdu Huaqi Houpu Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.770	8.860	8.580	8.650	8.650	4,586,600
2026-07-21	8.710	8.850	8.310	8.780	8.780	8,257,676
2026-07-20	8.940	9.150	8.570	8.680	8.680	8,521,707
2026-07-17	9.270	9.380	8.890	8.940	8.940	8,352,319
2026-07-16	9.080	9.420	8.900	9.320	9.320	8,818,874
2026-07-15	9.000	9.170	8.800	9.110	9.110	7,071,708
2026-07-14	9.030	9.150	8.760	9.040	9.040	7,715,160
2026-07-13	9.370	9.580	9.020	9.050	9.050	11,073,833
2026-07-10	8.980	9.600	8.770	9.380	9.380	14,639,439
2026-07-09	9.090	9.370	8.810	8.980	8.980	11,224,252
2026-07-08	9.460	9.550	9.180	9.190	9.190	11,960,422
2026-07-07	9.120	9.690	8.950	9.690	9.690	19,820,061
2026-07-06	9.230	9.350	9.020	9.140	9.140	6,770,110
2026-07-03	9.240	9.360	9.010	9.140	9.140	9,126,676
2026-07-02	9.280	9.540	9.220	9.240	9.240	11,582,526
2026-07-01	8.710	9.580	8.570	9.380	9.380	19,189,283
2026-06-30	8.700	8.770	8.420	8.610	8.610	7,535,433
2026-06-29	8.730	8.900	8.400	8.530	8.530	13,877,906
2026-06-26	8.900	9.500	8.760	8.810	8.810	19,331,436
2026-06-25	9.310	9.770	8.700	8.770	8.770	16,724,145
2026-06-24	9.090	9.170	8.790	8.880	8.880	6,325,266
2026-06-23	8.920	9.260	8.900	9.100	9.100	7,958,485
2026-06-22	8.900	9.000	8.650	8.970	8.970	7,539,282
2026-06-18	9.100	9.170	8.900	9.020	9.020	5,485,146
2026-06-17	9.300	9.410	9.020	9.100	9.100	5,448,868
2026-06-16	9.220	9.310	9.010	9.270	9.270	5,517,858
2026-06-15	9.150	9.340	9.080	9.220	9.220	5,277,841
2026-06-12	9.090	9.300	9.000	9.150	9.150	6,915,100
2026-06-11	9.050	9.140	8.900	9.010	9.010	5,890,254
2026-06-10	9.310	9.510	9.000	9.140	9.140	7,708,900
2026-06-09	9.410	9.510	9.310	9.410	9.410	5,588,800
2026-06-08	9.730	9.770	9.230	9.340	9.340	7,799,658
2026-06-05	9.640	9.810	9.400	9.690	9.690	6,488,300
2026-06-04	9.730	9.780	9.540	9.660	9.660	5,231,458
2026-06-03	9.900	9.900	9.640	9.740	9.740	5,427,872
2026-06-02	10.080	10.130	9.700	9.820	9.820	6,058,800
2026-06-01	9.880	10.230	9.800	10.110	10.110	7,369,738
2026-05-29	10.360	10.390	9.870	9.910	9.910	7,635,100
2026-05-28	10.080	10.460	10.080	10.360	10.360	6,673,878
2026-05-27	10.420	10.500	10.060	10.160	10.160	8,172,092
2026-05-26	10.730	10.730	10.280	10.420	10.420	7,433,084
2026-05-25	11.070	11.220	10.620	10.680	10.680	8,618,410
2026-05-22	10.860	11.130	10.670	11.020	11.020	8,707,951
2026-05-21	11.360	11.390	10.690	10.720	10.720	11,718,980
2026-05-20	11.540	11.620	11.140	11.300	11.300	9,269,123
2026-05-19	11.680	12.030	11.440	11.630	11.630	8,818,985
2026-05-18	11.760	11.790	11.410	11.550	11.550	8,902,800
2026-05-15	11.870	12.030	11.650	11.760	11.760	9,012,229
2026-05-14	11.780	12.160	11.710	11.740	11.740	11,171,670
2026-05-13	11.860	11.940	11.710	11.790	11.790	10,242,630
2026-05-12	12.130	12.470	11.780	11.800	11.800	12,378,900
2026-05-11	12.190	12.210	11.950	12.010	12.010	8,177,100
2026-05-08	11.850	12.140	11.790	12.090	12.090	9,230,467
2026-05-07	11.830	12.090	11.770	11.850	11.850	9,023,791
2026-05-06	12.010	12.080	11.770	11.860	11.860	11,754,730
2026-04-30	12.180	12.340	11.970	11.980	11.980	7,493,965
2026-04-29	12.130	12.250	11.990	12.070	12.070	6,354,301
2026-04-28	12.190	12.300	11.910	12.170	12.170	10,008,690
2026-04-27	12.150	12.480	12.030	12.330	12.330	7,527,561
2026-04-24	12.500	12.650	12.200	12.260	12.260	9,968,640

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-10	0.0120 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.