Guangdong High Dream Intellectualized Machinery Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	59.850	60.490	57.290	58.590	58.590	8,935,185
2026-10-20	52.880	59.940	52.320	59.000	59.000	13,589,636
2026-10-19	53.540	53.990	50.380	52.260	52.260	6,017,896
2026-10-16	55.810	56.780	53.530	54.180	54.180	8,180,365
2026-10-15	54.000	58.800	53.250	55.530	55.530	11,080,166
2026-10-14	54.880	57.300	54.380	55.200	55.200	7,991,779
2026-10-13	50.900	55.340	49.800	54.990	54.990	8,085,712
2026-10-12	54.400	54.970	52.510	52.560	52.560	5,345,800
2026-10-09	55.440	57.610	52.000	55.010	55.010	8,203,166
2026-10-08	56.720	59.870	55.170	56.200	56.200	6,320,398
2026-09-30	57.920	59.960	56.670	56.720	56.720	6,423,634
2026-09-29	58.200	58.690	57.000	57.170	57.170	5,104,427
2026-09-28	62.500	63.570	56.950	58.100	58.100	8,224,820
2026-09-24	62.530	65.840	61.560	61.800	61.800	9,593,304
2026-09-23	63.990	64.200	61.510	62.950	62.950	7,734,217
2026-09-22	62.910	67.150	62.850	63.700	63.700	12,228,164
2026-09-21	62.450	63.330	61.690	62.160	62.160	6,960,642
2026-09-18	61.420	62.580	59.850	61.640	61.640	8,641,296
2026-09-17	61.880	63.080	60.000	60.220	60.220	8,767,887
2026-09-16	59.490	62.500	59.020	60.880	60.880	8,625,748
2026-09-15	60.140	61.350	59.040	59.510	59.510	5,214,196
2026-09-14	59.000	61.090	57.290	60.250	60.250	6,766,221
2026-09-11	61.080	61.300	57.540	59.820	59.820	7,632,374
2026-09-10	62.220	62.810	60.900	61.700	61.700	7,835,485
2026-09-09	66.980	67.190	63.000	63.330	63.330	7,667,000
2026-09-08	65.640	67.440	63.900	64.400	64.400	7,608,031
2026-09-07	65.290	66.660	63.450	65.630	65.630	9,033,626
2026-09-04	66.430	67.740	61.000	62.510	62.510	8,489,446
2026-09-03	67.840	68.400	64.880	66.060	66.060	8,112,123
2026-09-02	68.110	69.200	66.000	66.720	66.720	10,049,253
2026-09-01	72.670	72.880	69.070	69.790	69.790	9,802,003
2026-08-31	68.800	74.170	68.570	71.860	71.860	16,286,110
2026-08-28	78.310	82.090	72.080	73.210	73.210	22,746,004
2026-08-27	75.170	79.180	72.730	78.980	78.980	25,202,705
2026-08-26	73.480	76.000	69.580	73.980	73.980	15,929,156
2026-08-25	71.340	73.120	68.000	71.870	71.870	12,204,918
2026-08-24	77.510	78.420	70.940	73.520	73.520	12,891,477
2026-08-21	78.790	79.790	75.880	76.590	76.590	10,206,589
2026-08-20	80.520	81.000	76.150	78.610	78.610	12,889,431
2026-08-19	84.000	87.670	78.800	79.500	79.500	20,990,740
2026-08-18	96.500	98.560	86.880	87.770	87.770	22,691,768
2026-08-17	95.590	97.490	92.640	96.500	96.500	16,174,894
2026-08-14	87.260	97.760	87.260	94.580	94.580	15,093,930
2026-08-13	84.940	89.220	84.510	86.300	86.300	14,124,844
2026-08-12	81.490	86.300	78.560	84.950	84.950	13,532,386
2026-08-11	78.000	81.440	74.880	80.020	80.020	15,744,213
2026-08-10	75.180	81.180	74.600	79.750	79.750	15,101,362
2026-08-07	73.990	78.300	72.880	75.950	75.950	20,026,816
2026-08-06	64.000	73.500	63.390	72.700	72.700	23,050,938
2026-08-05	59.750	65.200	59.010	64.680	64.680	20,343,010
2026-08-04	50.790	59.750	50.500	59.750	59.750	14,232,746
2026-08-03	50.760	51.670	47.890	49.790	49.790	16,816,303
2026-07-31	47.080	50.800	45.980	50.800	50.800	6,842,512
2026-07-30	48.910	48.920	42.000	42.330	42.330	17,029,123
2026-07-29	54.710	54.730	46.300	49.870	49.870	16,499,182
2026-07-28	60.520	61.290	53.860	54.730	54.730	13,159,629
2026-07-27	61.000	62.880	58.300	62.120	62.120	13,575,621
2026-07-24	62.740	65.800	60.580	61.480	61.480	8,239,457
2026-07-23	65.790	68.340	64.100	64.580	64.580	9,044,462
2026-07-22	64.580	68.370	63.000	65.180	65.180	10,038,900

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0550 CNY
2025-06-04	0.1500 CNY
2024-09-30	0.0800 CNY
2024-05-31	0.1800 CNY
2023-05-30	0.1500 CNY
2022-06-01	0.2000 CNY
2021-06-02	0.3000 CNY
2020-06-03	0.2000 CNY
2019-06-12	0.3000 CNY

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