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
2025-07-24	21.610	21.840	21.500	21.750	21.732	2,747,900
2025-07-23	21.820	21.820	21.350	21.660	21.642	2,396,000
2025-07-22	21.570	22.000	21.570	21.830	21.812	3,346,900
2025-07-21	21.190	21.640	21.050	21.580	21.562	2,629,600
2025-07-18	21.560	21.670	21.050	21.180	21.162	2,790,900
2025-07-17	21.030	21.800	21.000	21.560	21.542	3,216,160
2025-07-16	20.910	21.440	20.880	21.060	21.042	2,237,000
2025-07-15	21.230	21.230	20.800	20.880	20.863	2,381,000
2025-07-14	21.470	21.490	21.080	21.230	21.212	1,961,900
2025-07-11	21.230	21.650	20.930	21.460	21.442	3,130,860
2025-07-10	21.140	21.150	20.910	21.110	21.092	1,244,980
2025-07-09	21.240	21.580	20.980	21.080	21.062	2,128,230
2025-07-08	21.100	21.390	21.010	21.200	21.182	1,958,690
2025-07-07	20.960	21.200	20.800	21.070	21.052	2,078,851
2025-07-04	21.730	21.730	21.020	21.060	21.042	3,201,860
2025-07-03	21.970	22.200	21.680	21.730	21.712	2,409,200
2025-07-02	22.050	22.640	21.750	21.820	21.802	4,174,300
2025-07-01	21.860	22.160	21.250	22.110	22.092	5,607,950
2025-06-30	23.260	23.300	21.700	21.900	21.882	9,731,000
2025-06-27	22.040	23.430	22.040	23.070	23.051	7,329,925
2025-06-26	22.450	22.450	21.930	22.040	22.022	2,596,600
2025-06-25	21.830	22.190	21.700	22.090	22.072	3,542,690
2025-06-24	21.030	22.050	21.030	21.830	21.812	4,291,080
2025-06-23	21.000	21.390	20.820	20.980	20.962	3,596,335
2025-06-20	20.570	22.300	19.860	21.440	21.422	6,718,030
2025-06-19	20.810	21.040	20.320	20.450	20.433	2,286,680
2025-06-18	21.150	21.660	20.740	20.950	20.933	2,134,350
2025-06-17	21.290	21.440	20.880	21.060	21.042	2,028,700
2025-06-16	21.150	21.650	21.100	21.270	21.252	1,672,750
2025-06-13	22.350	22.380	21.280	21.280	21.262	3,289,750
2025-06-12	22.060	22.460	21.890	22.330	22.311	2,672,150
2025-06-11	21.860	22.200	21.770	22.050	22.032	2,485,850
2025-06-10	21.990	22.500	21.440	21.860	21.842	3,699,560
2025-06-09	22.050	22.230	21.910	21.950	21.932	2,607,740
2025-06-06	22.750	22.760	21.920	22.010	21.992	3,910,620
2025-06-05	22.270	23.000	22.160	22.600	22.581	4,912,050
2025-06-04	22.080	22.730	21.810	22.150	22.132	4,246,250
2025-06-03	21.880	22.610	21.710	22.090	21.922	4,849,170
2025-05-30	21.520	22.000	21.390	21.900	21.733	2,433,300
2025-05-29	21.330	21.930	21.320	21.580	21.416	2,697,000
2025-05-28	21.460	21.720	21.260	21.350	21.187	1,598,200
2025-05-27	21.600	21.780	21.410	21.450	21.287	1,530,700
2025-05-26	21.510	21.820	21.210	21.640	21.475	2,375,944
2025-05-23	22.060	22.220	21.590	21.640	21.475	3,460,100
2025-05-22	21.900	22.030	21.490	21.500	21.336	2,430,600
2025-05-21	22.400	22.400	21.800	21.960	21.793	3,527,300
2025-05-20	22.850	22.850	22.080	22.450	22.279	4,398,700
2025-05-19	21.520	22.630	21.500	22.580	22.408	6,962,981
2025-05-16	21.380	21.660	21.280	21.510	21.346	2,872,851
2025-05-15	21.320	21.990	21.280	21.460	21.296	4,747,450
2025-05-14	21.500	21.500	20.730	21.400	21.237	4,909,006
2025-05-13	20.980	22.280	20.980	21.130	20.969	6,871,640
2025-05-12	20.620	20.900	20.530	20.770	20.612	2,131,150
2025-05-09	20.920	20.930	20.320	20.510	20.354	2,348,020
2025-05-08	20.910	21.030	20.750	20.840	20.681	3,095,300
2025-05-07	21.000	21.300	20.720	20.900	20.741	3,164,780
2025-05-06	20.800	20.900	20.570	20.860	20.701	2,822,500
2025-04-30	20.090	20.640	19.940	20.600	20.443	3,187,000
2025-04-29	20.000	20.490	19.950	20.070	19.917	2,876,000
2025-04-28	20.360	20.560	19.910	19.970	19.818	3,260,000

← NewerPage 6 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.