Chengdu Huaqi Houpu Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.450	14.460	13.620	13.890	13.890	20,672,869
2026-01-19	13.510	14.170	13.490	14.020	14.020	19,866,529
2026-01-16	13.880	14.000	13.300	13.480	13.480	18,959,083
2026-01-15	13.430	13.990	13.320	13.840	13.840	26,339,223
2026-01-14	13.180	13.980	13.150	13.520	13.520	29,041,679
2026-01-13	13.680	13.680	13.130	13.180	13.180	19,730,317
2026-01-12	13.260	13.730	13.260	13.700	13.700	22,365,112
2026-01-09	13.500	13.590	13.210	13.330	13.330	20,191,780
2026-01-08	12.900	13.460	12.820	13.460	13.460	21,547,505
2026-01-07	12.960	13.070	12.720	12.960	12.960	17,173,276
2026-01-06	12.570	13.020	12.490	13.020	13.020	19,223,609
2026-01-05	12.760	12.990	12.570	12.640	12.640	17,023,224
2025-12-31	12.790	12.950	12.570	12.600	12.600	13,477,650
2025-12-30	12.820	13.130	12.670	12.750	12.750	13,792,451
2025-12-29	12.920	13.040	12.780	12.920	12.920	14,669,598
2025-12-26	13.110	13.360	12.830	12.910	12.910	21,417,502
2025-12-25	12.490	13.640	12.460	13.240	13.240	32,330,951
2025-12-24	12.210	12.540	12.030	12.370	12.370	11,829,553
2025-12-23	12.520	12.620	12.210	12.260	12.260	16,061,314
2025-12-22	13.020	13.150	12.570	12.600	12.600	18,829,700
2025-12-19	12.560	13.300	12.560	13.080	13.080	26,109,597
2025-12-18	12.540	12.710	12.400	12.420	12.420	12,275,499
2025-12-17	12.910	12.980	12.210	12.680	12.680	20,955,567
2025-12-16	13.500	13.680	12.530	12.900	12.900	32,027,668
2025-12-15	13.700	14.220	13.570	13.840	13.840	39,138,923
2025-12-12	13.180	13.740	13.180	13.430	13.430	33,062,650
2025-12-11	13.000	13.580	13.000	13.140	13.140	37,531,290
2025-12-10	13.250	13.280	12.800	12.880	12.880	16,518,785
2025-12-09	13.530	13.650	13.230	13.290	13.290	16,201,102
2025-12-08	13.970	14.100	13.540	13.620	13.620	22,875,000
2025-12-05	14.240	14.390	13.860	13.960	13.960	23,511,610
2025-12-04	14.220	14.600	13.950	14.250	14.250	28,843,591
2025-12-03	14.810	14.840	14.270	14.360	14.360	35,404,360
2025-12-02	14.080	15.160	14.040	14.840	14.840	53,928,270
2025-12-01	13.780	14.630	13.780	14.140	14.140	64,328,019
2025-11-28	12.480	14.980	12.480	13.930	13.930	79,934,709
2025-11-27	12.550	13.110	12.460	12.480	12.480	18,186,403
2025-11-26	12.300	12.890	12.250	12.460	12.460	19,224,712
2025-11-25	12.280	12.520	12.190	12.320	12.320	13,013,765
2025-11-24	12.160	12.320	11.890	12.150	12.150	13,372,550
2025-11-21	12.520	12.880	11.820	12.030	12.030	19,079,038
2025-11-20	13.120	13.250	12.450	12.660	12.660	20,971,705
2025-11-19	13.450	13.620	12.990	13.130	13.130	19,964,899
2025-11-18	13.900	14.200	13.440	13.580	13.580	25,268,701
2025-11-17	13.880	14.510	13.470	14.260	14.260	41,675,043
2025-11-14	13.000	14.150	12.940	13.860	13.860	40,532,286
2025-11-13	12.490	13.330	12.400	13.090	13.090	25,152,199
2025-11-12	12.920	12.950	12.370	12.480	12.480	19,053,128
2025-11-11	12.750	13.380	12.610	12.980	12.980	21,437,768
2025-11-10	12.810	12.990	12.600	12.730	12.730	17,628,312
2025-11-07	13.060	13.240	12.880	12.900	12.900	19,392,487
2025-11-06	13.080	13.550	12.900	13.090	13.090	29,467,444
2025-11-05	12.520	13.280	12.520	13.080	13.080	32,906,244
2025-11-04	12.700	13.020	12.500	12.790	12.790	23,841,100
2025-11-03	12.480	12.680	12.330	12.600	12.600	20,525,845
2025-10-31	12.720	13.080	12.570	12.600	12.600	27,870,083
2025-10-30	12.660	13.270	12.590	12.890	12.890	42,996,818
2025-10-29	12.170	13.040	11.940	12.800	12.800	46,118,514
2025-10-28	11.820	12.500	11.580	12.280	12.280	35,246,125
2025-10-27	11.550	11.770	11.430	11.760	11.760	16,964,551

← NewerPage 4 of 5 · 243 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.