Hefei Metalforming Mach Tool historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	19.320	19.900	19.190	19.280	19.280	17,528,909
2026-10-20	19.110	19.680	18.900	19.200	19.200	19,791,952
2026-10-19	19.250	19.300	17.880	19.130	19.130	28,992,755
2026-10-16	19.770	19.870	19.100	19.220	19.220	26,087,490
2026-10-15	19.890	20.260	19.320	19.380	19.380	26,325,693
2026-10-14	21.200	21.780	20.720	20.900	20.900	22,676,870
2026-10-13	20.250	21.450	19.680	21.110	21.110	21,652,431
2026-10-12	21.790	21.790	20.830	20.880	20.880	19,726,183
2026-10-09	23.200	23.200	21.000	21.840	21.840	28,600,707
2026-10-08	24.350	24.890	23.000	23.330	23.330	20,121,969
2026-09-30	25.080	25.140	23.970	23.980	23.980	15,026,861
2026-09-29	23.830	25.080	23.600	24.590	24.590	26,224,230
2026-09-28	25.860	25.860	23.540	23.940	23.940	37,809,836
2026-09-24	26.950	27.150	25.930	25.990	25.990	29,210,500
2026-09-23	27.000	27.470	26.690	27.100	27.100	32,245,002
2026-09-22	27.350	28.500	26.930	27.060	27.060	45,000,834
2026-09-21	27.430	27.630	26.800	27.130	27.130	31,817,116
2026-09-18	28.010	28.200	27.000	27.380	27.380	36,650,553
2026-09-17	28.000	28.500	27.320	27.530	27.530	45,941,009
2026-09-16	27.120	28.920	26.690	28.350	28.350	64,864,544
2026-09-15	25.500	27.550	25.500	27.080	27.080	60,076,160
2026-09-14	25.230	26.300	24.420	25.840	25.840	33,806,671
2026-09-11	26.390	26.980	25.190	25.810	25.810	53,425,856
2026-09-10	26.100	28.100	25.900	26.830	26.830	76,337,659
2026-09-09	26.670	26.970	26.090	26.450	26.450	41,309,510
2026-09-08	26.500	27.200	26.030	26.250	26.250	52,657,795
2026-09-07	24.390	26.620	24.180	26.330	26.330	67,525,418
2026-09-04	25.380	25.520	24.010	24.200	24.200	40,117,548
2026-09-03	25.680	25.980	25.000	25.300	25.300	43,408,523
2026-09-02	25.330	26.430	24.920	25.700	25.700	57,012,174
2026-09-01	26.950	27.070	25.640	25.780	25.780	46,941,108
2026-08-31	27.000	27.540	25.880	26.800	26.800	82,679,942
2026-08-28	25.180	27.650	25.000	27.650	27.650	82,006,262
2026-08-27	22.310	25.140	21.990	25.140	25.140	52,012,816
2026-08-26	23.890	23.900	21.620	22.850	22.850	53,685,734
2026-08-25	22.350	23.180	21.830	22.800	22.800	23,925,393
2026-08-24	23.660	23.730	22.150	22.690	22.690	33,238,079
2026-08-21	23.010	23.960	22.680	23.780	23.780	33,948,268
2026-08-20	23.250	23.710	22.770	23.380	23.380	34,810,678
2026-08-19	24.500	24.900	22.920	23.020	23.020	50,005,547
2026-08-18	26.670	26.940	24.840	25.440	25.440	61,845,361
2026-08-17	25.050	26.680	24.880	26.680	26.680	77,439,806
2026-08-14	24.230	24.850	23.750	24.250	24.250	62,271,213
2026-08-13	25.500	26.330	24.500	24.560	24.560	80,435,196
2026-08-12	24.050	25.500	24.050	25.010	25.010	86,865,067
2026-08-11	23.400	24.890	22.790	24.050	24.050	99,792,868
2026-08-10	23.460	24.840	22.710	23.950	23.950	112,424,215
2026-08-07	20.620	22.680	19.820	22.680	22.680	104,463,346
2026-08-06	20.030	20.930	19.990	20.620	20.620	73,718,278
2026-08-05	19.100	20.310	19.080	20.290	20.290	92,767,181
2026-08-04	19.850	19.860	18.600	19.440	19.440	100,208,075
2026-08-03	17.810	18.600	17.500	18.600	18.600	22,978,958
2026-07-31	17.200	18.060	16.910	16.910	16.910	44,589,432
2026-07-30	17.550	18.240	16.440	16.500	16.500	40,642,838
2026-07-29	18.060	18.100	17.000	17.710	17.710	42,261,305
2026-07-28	18.430	19.100	17.880	18.030	18.030	39,540,375
2026-07-27	17.610	18.650	17.370	18.560	18.560	31,559,895
2026-07-24	17.940	18.660	17.540	17.610	17.610	31,053,393
2026-07-23	17.760	18.720	17.500	18.120	18.120	39,790,490
2026-07-22	17.890	18.880	17.430	17.640	17.640	40,615,683

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-23	0.0300 CNY
2020-07-17	0.0200 CNY
2019-06-28	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.