Hefei Metalforming Mach Tool historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.410 | 5.550 | 5.350 | 5.470 | 5.470 | 5,283,800 |
| 2024-07-24 | 5.400 | 5.530 | 5.330 | 5.410 | 5.410 | 6,257,800 |
| 2024-07-23 | 5.550 | 5.590 | 5.390 | 5.400 | 5.400 | 4,597,100 |
| 2024-07-22 | 5.430 | 5.560 | 5.430 | 5.520 | 5.520 | 5,595,300 |
| 2024-07-19 | 5.390 | 5.490 | 5.300 | 5.430 | 5.430 | 5,106,700 |
| 2024-07-18 | 5.350 | 5.420 | 5.200 | 5.400 | 5.400 | 6,939,000 |
| 2024-07-17 | 5.460 | 5.490 | 5.350 | 5.360 | 5.360 | 5,529,200 |
| 2024-07-16 | 5.500 | 5.540 | 5.410 | 5.480 | 5.480 | 3,672,702 |
| 2024-07-15 | 5.670 | 5.670 | 5.460 | 5.500 | 5.500 | 5,241,100 |
| 2024-07-12 | 5.700 | 5.720 | 5.630 | 5.670 | 5.670 | 5,678,500 |
| 2024-07-11 | 5.680 | 5.720 | 5.590 | 5.720 | 5.720 | 9,177,100 |
| 2024-07-10 | 5.550 | 5.650 | 5.460 | 5.490 | 5.490 | 5,896,600 |
| 2024-07-09 | 5.500 | 5.620 | 5.370 | 5.610 | 5.610 | 6,842,000 |
| 2024-07-08 | 5.600 | 5.690 | 5.450 | 5.480 | 5.480 | 6,245,800 |
| 2024-07-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-07-04 | 5.800 | 5.860 | 5.600 | 5.600 | 5.600 | 7,239,220 |
| 2024-07-03 | 5.880 | 5.890 | 5.760 | 5.770 | 5.770 | 5,077,500 |
| 2024-07-02 | 5.870 | 5.950 | 5.850 | 5.870 | 5.870 | 6,098,839 |
| 2024-07-01 | 5.910 | 5.950 | 5.760 | 5.890 | 5.890 | 7,404,000 |
| 2024-06-28 | 5.820 | 6.020 | 5.760 | 5.930 | 5.930 | 9,396,100 |
| 2024-06-27 | 5.880 | 6.020 | 5.790 | 5.800 | 5.800 | 8,685,100 |
| 2024-06-26 | 5.750 | 5.960 | 5.630 | 5.950 | 5.950 | 9,147,908 |
| 2024-06-25 | 5.670 | 5.820 | 5.630 | 5.750 | 5.750 | 10,050,800 |
| 2024-06-24 | 5.800 | 5.850 | 5.610 | 5.610 | 5.610 | 8,680,689 |
| 2024-06-21 | 5.910 | 5.990 | 5.840 | 5.890 | 5.890 | 5,947,939 |
| 2024-06-20 | 6.150 | 6.180 | 5.930 | 5.930 | 5.930 | 8,477,200 |
| 2024-06-19 | 6.230 | 6.320 | 6.140 | 6.150 | 6.150 | 8,162,200 |
| 2024-06-18 | 6.060 | 6.210 | 6.050 | 6.200 | 6.200 | 9,572,600 |
| 2024-06-17 | 6.040 | 6.120 | 6.010 | 6.060 | 6.060 | 5,460,939 |
| 2024-06-14 | 6.090 | 6.120 | 6.020 | 6.100 | 6.100 | 7,718,624 |
| 2024-06-13 | 6.120 | 6.160 | 6.050 | 6.080 | 6.080 | 8,227,600 |
| 2024-06-12 | 5.940 | 6.110 | 5.930 | 6.110 | 6.110 | 9,343,300 |
| 2024-06-11 | 6.000 | 6.010 | 5.800 | 5.930 | 5.930 | 8,921,703 |
| 2024-06-07 | 5.800 | 5.960 | 5.800 | 5.950 | 5.950 | 13,882,800 |
| 2024-06-06 | 6.060 | 6.110 | 5.620 | 5.720 | 5.720 | 19,809,643 |
| 2024-06-05 | 6.200 | 6.200 | 6.040 | 6.060 | 6.060 | 10,267,612 |
| 2024-06-04 | 6.350 | 6.350 | 6.110 | 6.230 | 6.230 | 13,651,900 |
| 2024-06-03 | 6.570 | 6.640 | 6.320 | 6.350 | 6.350 | 16,175,150 |
| 2024-05-31 | 6.550 | 6.680 | 6.530 | 6.640 | 6.640 | 14,503,200 |
| 2024-05-30 | 6.420 | 6.590 | 6.340 | 6.570 | 6.570 | 15,551,600 |
| 2024-05-29 | 6.440 | 6.530 | 6.380 | 6.470 | 6.470 | 9,101,000 |
| 2024-05-28 | 6.460 | 6.550 | 6.400 | 6.470 | 6.470 | 10,214,552 |
| 2024-05-27 | 6.580 | 6.630 | 6.300 | 6.510 | 6.510 | 16,426,144 |
| 2024-05-24 | 6.680 | 6.730 | 6.550 | 6.570 | 6.570 | 13,026,600 |
| 2024-05-23 | 6.860 | 6.860 | 6.680 | 6.690 | 6.690 | 14,906,879 |
| 2024-05-22 | 6.860 | 6.940 | 6.820 | 6.870 | 6.870 | 12,589,340 |
| 2024-05-21 | 6.920 | 6.980 | 6.820 | 6.890 | 6.890 | 20,273,178 |
| 2024-05-20 | 7.430 | 7.430 | 6.790 | 7.070 | 7.070 | 56,375,992 |
| 2024-05-17 | 7.400 | 7.540 | 7.330 | 7.540 | 7.540 | 15,171,718 |
| 2024-05-16 | 7.430 | 7.530 | 7.400 | 7.430 | 7.430 | 13,849,100 |
| 2024-05-15 | 7.420 | 7.530 | 7.280 | 7.380 | 7.380 | 14,785,702 |
| 2024-05-14 | 7.650 | 7.740 | 7.400 | 7.490 | 7.490 | 25,208,945 |
| 2024-05-13 | 7.980 | 8.000 | 7.610 | 7.640 | 7.640 | 34,109,540 |
| 2024-05-10 | 8.120 | 8.400 | 8.060 | 8.150 | 8.150 | 44,948,999 |
| 2024-05-09 | 7.800 | 8.600 | 7.740 | 8.010 | 8.010 | 52,815,753 |
| 2024-05-08 | 7.620 | 7.960 | 7.500 | 7.930 | 7.930 | 43,411,193 |
| 2024-05-07 | 7.560 | 7.720 | 7.550 | 7.670 | 7.670 | 25,732,701 |
| 2024-05-06 | 7.670 | 7.740 | 7.490 | 7.630 | 7.630 | 29,702,191 |
| 2024-04-30 | 7.950 | 8.000 | 7.500 | 7.560 | 7.560 | 56,664,940 |
| 2024-04-29 | 7.440 | 8.280 | 7.440 | 8.160 | 8.160 | 77,702,470 |
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.