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
2026-01-20	34.800	34.850	33.310	33.660	33.632	4,871,500
2026-01-19	34.390	35.060	33.690	34.540	34.511	6,154,090
2026-01-16	32.500	35.040	32.250	34.690	34.661	11,094,584
2026-01-15	32.040	33.040	31.600	32.140	32.113	5,115,600
2026-01-14	32.470	33.110	31.880	32.360	32.333	7,840,541
2026-01-13	31.990	34.000	31.520	32.840	32.813	11,547,024
2026-01-12	36.390	36.390	32.120	32.630	32.603	20,937,330
2026-01-09	35.000	38.250	33.300	36.120	36.090	17,828,120
2026-01-08	33.700	36.990	33.690	35.450	35.420	18,440,390
2026-01-07	34.280	35.640	33.660	33.740	33.712	8,682,461
2026-01-06	34.880	35.080	33.720	34.100	34.072	7,470,164
2026-01-05	34.080	35.000	32.520	34.780	34.751	8,452,380
2025-12-31	33.400	34.080	32.900	33.890	33.862	5,581,700
2025-12-30	33.000	34.500	32.720	33.650	33.622	7,426,640
2025-12-29	32.250	33.680	32.180	33.030	33.002	7,794,690
2025-12-26	30.980	33.500	30.320	32.420	32.393	9,446,890
2025-12-25	30.060	31.380	29.750	31.030	31.004	5,875,150
2025-12-24	29.580	30.680	29.400	30.060	30.035	3,937,640
2025-12-23	30.600	31.000	29.500	29.700	29.675	4,711,500
2025-12-22	30.170	31.000	29.510	30.640	30.614	5,616,500
2025-12-19	28.810	31.160	28.520	29.980	29.955	9,612,830
2025-12-18	28.630	29.800	28.450	28.880	28.856	5,151,000
2025-12-17	28.690	29.800	28.220	28.640	28.616	7,656,920
2025-12-16	27.300	28.830	26.510	28.370	28.346	9,483,810
2025-12-15	29.690	29.690	27.060	27.420	27.397	14,893,630
2025-12-12	32.590	32.820	29.870	30.200	30.175	14,814,230
2025-12-11	32.950	33.990	32.380	32.600	32.573	14,405,510
2025-12-10	31.800	36.390	31.400	33.900	33.872	24,665,326
2025-12-09	31.800	33.570	31.200	31.550	31.524	12,275,900
2025-12-08	30.590	32.800	29.750	32.000	31.973	11,218,890
2025-12-05	28.870	31.670	28.870	30.990	30.964	11,498,910
2025-12-04	29.180	29.310	28.000	28.800	28.776	6,204,150
2025-12-03	28.500	30.440	28.000	29.300	29.276	6,932,150
2025-12-02	28.650	28.750	28.150	28.250	28.226	1,969,426
2025-12-01	28.680	29.830	28.500	28.730	28.706	4,347,800
2025-11-28	27.180	28.950	26.910	28.850	28.826	5,010,600
2025-11-27	27.510	27.610	27.000	27.080	27.057	2,869,100
2025-11-26	27.850	27.940	27.350	27.510	27.487	3,138,200
2025-11-25	28.210	28.580	27.690	27.850	27.827	4,188,280
2025-11-24	28.900	29.080	27.800	28.220	28.196	3,681,040
2025-11-21	28.500	28.990	27.420	28.740	28.716	7,007,210
2025-11-20	29.480	31.080	28.410	28.910	28.886	7,834,010
2025-11-19	29.300	29.530	28.980	29.320	29.296	3,017,400
2025-11-18	28.750	29.800	27.880	29.320	29.296	6,384,400
2025-11-17	28.880	29.420	28.390	28.660	28.636	3,531,500
2025-11-14	28.910	29.700	28.780	28.930	28.906	5,171,800
2025-11-13	30.400	30.780	28.880	29.000	28.976	7,865,750
2025-11-12	28.990	30.560	28.970	29.750	29.725	10,196,420
2025-11-11	27.720	30.130	27.700	29.300	29.276	10,748,340
2025-11-10	26.500	28.460	26.390	27.880	27.857	8,814,410
2025-11-07	29.220	29.220	26.490	26.680	26.658	10,633,750
2025-11-06	26.880	31.490	26.870	28.910	28.886	15,116,800
2025-11-05	26.280	26.980	26.100	26.880	26.858	2,752,980
2025-11-04	26.020	26.700	25.880	26.460	26.438	2,884,990
2025-11-03	26.220	26.220	25.660	26.070	26.048	2,441,900
2025-10-31	25.660	26.420	25.320	25.990	25.968	3,521,450
2025-10-30	25.440	26.290	25.330	25.680	25.659	4,468,064
2025-10-29	24.820	26.330	24.740	25.700	25.679	4,655,810
2025-10-28	25.290	25.560	24.700	24.900	24.879	4,035,380
2025-10-27	24.880	25.680	24.600	25.300	25.279	3,243,480

← NewerPage 4 of 21 · 1,218 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.