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
2025-10-24	24.600	24.750	24.350	24.670	24.649	2,645,600
2025-10-23	24.360	24.900	24.080	24.600	24.579	3,991,080
2025-10-22	23.610	24.820	23.580	24.360	24.340	4,130,520
2025-10-21	23.320	23.820	23.230	23.610	23.590	2,173,100
2025-10-20	22.880	23.420	22.860	23.320	23.301	2,478,320
2025-10-17	23.010	23.450	22.600	22.650	22.631	3,022,100
2025-10-16	23.350	23.650	22.780	22.830	22.811	2,703,800
2025-10-15	22.700	23.770	22.600	23.460	23.440	2,859,800
2025-10-14	23.280	23.560	22.390	22.580	22.561	3,031,100
2025-10-13	23.080	23.630	22.300	23.300	23.281	3,501,000
2025-10-10	24.020	24.230	23.490	23.550	23.530	2,490,250
2025-10-09	23.810	24.240	23.700	24.000	23.980	3,020,800
2025-09-30	24.040	24.320	23.600	24.050	24.030	3,333,820
2025-09-29	24.180	24.580	23.760	24.070	24.050	2,237,600
2025-09-26	24.810	24.950	24.200	24.200	24.180	2,597,801
2025-09-25	25.970	25.980	24.610	24.850	24.829	5,411,140
2025-09-24	24.980	26.180	24.920	25.950	25.928	3,579,400
2025-09-23	26.390	26.390	24.600	25.280	25.259	5,224,710
2025-09-22	25.920	26.660	25.620	26.200	26.178	4,646,960
2025-09-19	25.880	26.080	25.200	25.830	25.808	3,667,700
2025-09-18	26.580	26.960	25.580	25.820	25.798	5,382,900
2025-09-17	27.000	27.490	26.660	26.730	26.708	3,872,560
2025-09-16	25.880	27.270	25.850	27.020	26.997	5,407,490
2025-09-15	26.700	26.710	25.840	25.870	25.848	3,109,270
2025-09-12	26.410	26.870	26.120	26.700	26.678	4,918,190
2025-09-11	25.730	26.690	25.300	26.460	26.438	4,992,440
2025-09-10	26.000	26.180	25.600	25.730	25.709	2,880,860
2025-09-09	26.890	27.080	25.800	26.060	26.038	4,737,450
2025-09-08	27.290	27.990	26.770	27.070	27.047	8,698,200
2025-09-05	24.850	26.980	24.500	26.790	26.768	10,136,810
2025-09-04	24.300	25.500	24.210	24.830	24.809	5,176,010
2025-09-03	25.160	26.000	24.080	24.360	24.340	5,127,980
2025-09-02	25.880	26.000	24.880	25.160	25.139	4,207,550
2025-09-01	25.480	25.750	24.860	25.650	25.629	5,497,950
2025-08-29	25.520	25.580	24.580	24.680	24.659	3,911,935
2025-08-28	24.970	25.450	24.500	25.450	25.429	4,668,590
2025-08-27	26.100	26.210	24.990	25.010	24.989	5,546,230
2025-08-26	25.000	26.390	24.700	26.040	26.018	7,612,720
2025-08-25	25.140	25.310	24.600	24.900	24.879	4,198,269
2025-08-22	25.000	25.390	24.600	25.120	25.099	3,881,240
2025-08-21	25.170	25.900	24.620	24.690	24.669	5,511,500
2025-08-20	24.850	24.990	24.600	24.940	24.919	3,033,910
2025-08-19	24.790	25.340	24.510	24.970	24.949	6,615,203
2025-08-18	25.650	26.290	25.360	25.520	25.499	5,573,630
2025-08-15	24.720	25.850	24.720	25.550	25.529	6,114,700
2025-08-14	25.950	26.000	24.690	24.710	24.689	7,335,610
2025-08-13	26.390	26.660	25.500	26.010	25.988	8,307,504
2025-08-12	25.780	27.340	25.500	26.660	26.638	10,724,180
2025-08-11	25.340	26.210	25.150	25.930	25.908	9,899,820
2025-08-08	25.320	26.110	24.700	25.900	25.878	11,981,740
2025-08-07	23.550	28.220	23.380	25.520	25.499	17,887,590
2025-08-06	22.630	23.950	22.630	23.520	23.500	6,681,210
2025-08-05	22.550	22.750	22.270	22.630	22.611	3,850,000
2025-08-04	21.900	22.580	21.800	22.550	22.531	3,128,900
2025-08-01	21.920	22.170	21.800	21.960	21.942	1,668,830
2025-07-31	22.090	22.280	21.700	21.820	21.802	2,223,530
2025-07-30	22.230	22.390	21.900	22.210	22.191	2,755,700
2025-07-29	22.270	22.350	22.030	22.230	22.211	2,053,260
2025-07-28	21.890	22.780	21.860	22.270	22.251	4,946,400
2025-07-25	21.800	22.000	21.720	21.880	21.862	2,857,500

← NewerPage 5 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.