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
2026-04-23	72.010	76.750	69.500	70.450	70.391	15,755,919
2026-04-22	65.000	72.570	64.500	72.150	72.090	14,355,139
2026-04-21	63.390	66.880	62.460	64.740	64.686	10,749,506
2026-04-20	60.210	65.960	59.300	64.030	63.976	11,705,160
2026-04-17	60.800	63.630	59.110	60.430	60.379	11,279,710
2026-04-16	57.210	59.900	56.180	57.900	57.852	9,106,970
2026-04-15	54.710	58.790	53.340	57.250	57.202	9,868,821
2026-04-14	52.800	56.580	52.420	54.990	54.944	13,049,498
2026-04-13	48.500	54.490	48.000	52.790	52.746	22,640,912
2026-04-10	60.020	64.880	52.060	52.060	52.016	29,837,914
2026-04-09	66.000	68.940	65.000	65.070	65.016	9,473,207
2026-04-08	63.010	67.880	61.810	66.370	66.315	9,815,442
2026-04-07	63.000	64.880	60.650	61.810	61.758	7,805,458
2026-04-03	58.600	64.320	58.000	61.810	61.758	14,104,380
2026-04-02	61.000	61.230	57.710	58.350	58.301	10,873,800
2026-04-01	62.550	65.660	59.980	61.300	61.249	11,554,660
2026-03-31	65.720	65.990	60.560	61.950	61.898	16,694,662
2026-03-30	68.010	69.880	64.700	65.800	65.745	10,896,290
2026-03-27	67.220	68.680	64.200	67.220	67.164	11,346,090
2026-03-26	72.220	72.610	67.780	69.200	69.142	12,683,821
2026-03-25	60.500	72.380	60.000	71.890	71.830	16,588,181
2026-03-24	61.000	62.480	56.800	61.910	61.858	14,894,771
2026-03-23	56.630	63.500	55.830	60.780	60.729	16,936,590
2026-03-20	56.850	60.960	56.200	57.830	57.782	13,253,621
2026-03-19	51.700	55.600	50.090	54.180	54.135	12,862,920
2026-03-18	50.480	53.300	48.800	52.700	52.656	10,484,630
2026-03-17	48.930	52.880	48.220	49.500	49.459	13,565,660
2026-03-16	48.000	49.960	47.600	49.150	49.109	9,312,769
2026-03-13	44.580	51.270	44.570	49.180	49.139	18,675,184
2026-03-12	43.100	43.690	41.360	42.880	42.844	7,468,500
2026-03-11	42.090	44.580	42.080	43.790	43.753	11,115,395
2026-03-10	41.550	42.000	40.560	41.690	41.655	7,184,440
2026-03-09	38.290	41.560	37.000	41.390	41.355	10,421,929
2026-03-06	38.170	40.640	38.020	39.310	39.277	11,151,316
2026-03-05	38.530	39.660	37.920	38.180	38.148	5,609,020
2026-03-04	37.000	39.090	37.000	37.960	37.928	5,562,360
2026-03-03	40.000	40.640	37.260	38.320	38.288	9,647,821
2026-03-02	38.270	39.000	37.000	38.700	38.668	9,651,190
2026-02-27	36.500	39.380	36.090	38.860	38.828	14,602,126
2026-02-26	36.630	37.710	34.890	37.290	37.259	12,696,560
2026-02-25	32.880	38.340	32.460	36.990	36.959	11,740,856
2026-02-24	32.080	33.250	32.010	32.740	32.713	2,744,290
2026-02-13	32.190	32.650	31.700	31.840	31.813	2,607,540
2026-02-12	32.620	33.180	32.200	32.230	32.203	2,985,280
2026-02-11	32.350	33.130	32.140	32.620	32.593	2,685,300
2026-02-10	32.300	32.410	31.860	32.210	32.183	2,736,101
2026-02-09	32.690	33.170	31.760	32.300	32.273	4,188,060
2026-02-06	33.000	33.280	32.220	32.300	32.273	3,343,780
2026-02-05	33.080	34.100	32.780	33.080	33.052	2,678,900
2026-02-04	33.810	34.310	33.000	33.340	33.312	2,791,100
2026-02-03	34.140	34.140	33.100	34.020	33.992	3,543,200
2026-02-02	33.880	35.530	33.620	33.700	33.672	5,055,200
2026-01-30	33.500	34.470	31.500	34.020	33.992	12,827,800
2026-01-29	38.410	38.700	32.990	33.200	33.172	15,407,950
2026-01-28	36.180	39.210	36.000	38.600	38.568	14,701,050
2026-01-27	33.250	36.250	32.500	36.200	36.170	11,683,140
2026-01-26	33.980	34.390	32.710	33.420	33.392	6,075,990
2026-01-23	35.430	35.700	34.000	34.340	34.311	6,513,150
2026-01-22	34.690	36.450	34.480	35.410	35.380	7,702,160
2026-01-21	33.470	34.680	33.300	34.440	34.411	3,488,750

← NewerPage 3 of 21 · 1,213 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.