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
2026-07-21	65.500	66.560	54.000	65.820	65.820	15,079,285
2026-07-20	68.840	72.560	60.000	66.000	66.000	18,474,266
2026-07-17	79.000	79.660	65.020	65.870	65.870	16,068,854
2026-07-16	87.000	88.870	79.700	81.280	81.280	8,780,777
2026-07-15	96.000	97.290	81.820	90.000	90.000	14,364,084
2026-07-14	86.000	91.690	83.710	91.560	91.560	10,881,580
2026-07-13	96.690	97.960	84.810	85.880	85.880	10,120,200
2026-07-10	102.80	107.31	94.780	94.780	94.780	8,676,650
2026-07-09	99.000	102.00	94.300	100.51	100.51	7,808,260
2026-07-08	106.41	108.71	94.100	97.120	97.120	10,080,366
2026-07-07	105.95	108.28	101.11	103.60	103.60	8,240,000
2026-07-06	105.04	111.60	101.05	102.45	102.45	9,988,290
2026-07-03	112.11	114.58	105.36	108.11	108.11	13,821,540
2026-07-02	113.61	121.30	111.00	115.74	115.74	19,468,631
2026-07-01	98.800	113.50	95.500	110.30	110.30	23,495,250
2026-06-30	91.670	96.400	78.180	96.200	96.200	29,156,094
2026-06-29	91.610	97.870	88.930	96.020	96.020	12,650,660
2026-06-26	81.050	92.580	79.110	88.880	88.880	17,488,410
2026-06-25	83.400	86.440	80.000	80.500	80.500	10,858,500
2026-06-24	80.380	83.400	78.000	82.700	82.700	8,865,880
2026-06-23	82.000	86.500	79.410	81.350	81.350	9,991,640
2026-06-22	81.860	87.860	81.000	83.940	83.940	12,418,650
2026-06-18	84.330	85.490	79.880	81.600	81.600	13,720,140
2026-06-17	76.520	86.780	76.220	84.500	84.500	16,768,539
2026-06-16	73.960	80.750	73.300	79.560	79.560	16,645,840
2026-06-15	73.450	76.600	72.310	73.410	73.410	11,553,380
2026-06-12	75.220	80.000	72.600	73.490	73.490	15,866,720
2026-06-11	69.130	76.950	68.710	73.870	73.870	12,881,020
2026-06-10	67.100	70.170	65.100	69.130	69.130	9,348,499
2026-06-09	70.040	72.400	67.000	68.790	68.790	8,435,020
2026-06-08	74.040	76.900	66.700	68.460	68.460	15,443,600
2026-06-05	76.100	79.500	74.110	78.530	78.530	12,345,250
2026-06-04	73.150	78.890	72.400	76.630	76.630	14,153,070
2026-06-03	70.550	78.470	69.760	72.400	72.400	17,068,590
2026-06-02	65.600	68.940	64.310	67.000	67.000	8,319,459
2026-06-01	62.010	67.580	59.780	65.730	65.675	9,032,910
2026-05-29	63.390	67.000	62.250	63.000	62.947	8,304,690
2026-05-28	62.590	63.880	60.590	63.370	63.317	5,411,566
2026-05-27	65.000	65.770	62.220	63.250	63.197	6,531,334
2026-05-26	70.660	70.660	64.200	65.430	65.375	9,377,100
2026-05-25	70.580	73.000	68.070	71.190	71.130	10,948,059
2026-05-22	67.370	70.500	66.720	69.860	69.802	7,605,680
2026-05-21	72.000	72.900	67.000	67.560	67.504	9,729,892
2026-05-20	70.910	72.990	69.000	72.440	72.379	9,440,472
2026-05-19	69.120	71.870	67.500	70.990	70.931	10,123,185
2026-05-18	68.000	72.440	64.000	69.610	69.552	13,331,680
2026-05-15	68.950	73.000	67.310	68.720	68.663	16,273,300
2026-05-14	72.280	75.000	67.400	67.900	67.843	15,239,110
2026-05-13	77.920	78.000	70.360	72.750	72.689	23,653,910
2026-05-12	68.250	79.000	67.500	78.330	78.265	24,917,644
2026-05-11	67.000	69.880	63.830	68.250	68.193	18,503,928
2026-05-08	63.000	69.950	62.890	67.550	67.494	22,364,535
2026-05-07	61.560	75.620	61.560	69.940	69.882	23,560,427
2026-05-06	65.000	65.450	61.130	63.020	62.967	10,561,525
2026-04-30	62.010	64.100	61.080	63.120	63.067	8,827,291
2026-04-29	63.830	65.560	62.370	62.640	62.588	14,610,110
2026-04-28	67.010	70.300	64.110	65.220	65.165	14,199,328
2026-04-27	71.170	73.500	67.910	70.510	70.451	15,657,630
2026-04-24	69.220	71.220	65.600	67.800	67.743	13,236,130
2026-04-23	72.010	76.750	69.500	70.450	70.391	15,755,919

← NewerPage 2 of 21 · 1,212 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.