Hefei Metalforming Mach Tool historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.990 | 7.710 | 6.970 | 7.530 | 7.530 | 55,018,759 |
| 2024-04-25 | 6.980 | 7.100 | 6.910 | 7.010 | 7.010 | 14,931,579 |
| 2024-04-24 | 6.870 | 7.150 | 6.840 | 7.070 | 7.070 | 24,623,429 |
| 2024-04-23 | 6.820 | 6.990 | 6.790 | 6.930 | 6.930 | 12,458,543 |
| 2024-04-22 | 6.840 | 6.920 | 6.640 | 6.820 | 6.820 | 11,982,042 |
| 2024-04-19 | 6.860 | 6.990 | 6.760 | 6.890 | 6.890 | 16,257,391 |
| 2024-04-18 | 6.950 | 7.060 | 6.770 | 6.920 | 6.920 | 21,288,610 |
| 2024-04-17 | 6.490 | 6.990 | 6.490 | 6.960 | 6.960 | 26,166,641 |
| 2024-04-16 | 7.030 | 7.100 | 6.430 | 6.430 | 6.430 | 29,694,490 |
| 2024-04-15 | 7.770 | 7.790 | 7.050 | 7.140 | 7.140 | 33,377,207 |
| 2024-04-12 | 8.160 | 8.190 | 7.750 | 7.830 | 7.830 | 25,138,377 |
| 2024-04-11 | 7.820 | 8.240 | 7.700 | 8.150 | 8.150 | 33,964,807 |
| 2024-04-10 | 7.790 | 8.270 | 7.790 | 7.980 | 7.980 | 41,651,831 |
| 2024-04-09 | 7.650 | 7.800 | 7.580 | 7.680 | 7.680 | 13,510,989 |
| 2024-04-08 | 7.730 | 7.870 | 7.650 | 7.650 | 7.650 | 17,527,742 |
| 2024-04-03 | 8.100 | 8.210 | 7.850 | 7.860 | 7.860 | 24,400,885 |
| 2024-04-02 | 8.380 | 8.390 | 8.110 | 8.140 | 8.140 | 28,965,891 |
| 2024-04-01 | 8.290 | 8.480 | 8.170 | 8.450 | 8.450 | 35,669,208 |
| 2024-03-29 | 8.150 | 8.340 | 8.070 | 8.200 | 8.200 | 19,217,927 |
| 2024-03-28 | 7.880 | 8.280 | 7.880 | 8.250 | 8.250 | 39,913,313 |
| 2024-03-27 | 8.010 | 8.150 | 7.840 | 7.890 | 7.890 | 37,866,553 |
| 2024-03-26 | 8.090 | 8.210 | 7.770 | 7.920 | 7.920 | 41,903,993 |
| 2024-03-25 | 8.930 | 8.940 | 8.150 | 8.210 | 8.210 | 55,910,359 |
| 2024-03-22 | 8.780 | 9.170 | 8.740 | 9.060 | 9.060 | 55,809,194 |
| 2024-03-21 | 9.220 | 9.250 | 8.850 | 8.910 | 8.910 | 83,980,784 |
| 2024-03-20 | 9.310 | 9.760 | 9.040 | 9.530 | 9.530 | 109,842,937 |
| 2024-03-19 | 10.400 | 11.140 | 9.560 | 9.570 | 9.570 | 169,044,360 |
| 2024-03-18 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 4,675,240 |
| 2024-03-15 | 9.100 | 9.210 | 8.900 | 9.210 | 9.210 | 29,962,622 |
| 2024-03-14 | 7.770 | 8.370 | 7.690 | 8.370 | 8.370 | 56,206,254 |
| 2024-03-13 | 7.790 | 7.890 | 7.560 | 7.610 | 7.610 | 41,581,471 |
| 2024-03-12 | 7.550 | 8.250 | 7.530 | 7.900 | 7.900 | 64,841,261 |
| 2024-03-11 | 7.490 | 7.630 | 7.330 | 7.550 | 7.550 | 30,093,505 |
| 2024-03-08 | 7.580 | 7.650 | 7.350 | 7.560 | 7.560 | 34,109,443 |
| 2024-03-07 | 7.780 | 7.970 | 7.460 | 7.640 | 7.640 | 59,044,950 |
| 2024-03-06 | 7.940 | 8.380 | 7.700 | 7.770 | 7.770 | 80,881,763 |
| 2024-03-05 | 7.400 | 8.260 | 7.330 | 7.890 | 7.890 | 89,755,478 |
| 2024-03-04 | 7.200 | 7.840 | 6.900 | 7.610 | 7.610 | 88,398,297 |
| 2024-03-01 | 7.430 | 7.660 | 7.160 | 7.240 | 7.240 | 84,102,720 |
| 2024-02-29 | 7.260 | 7.730 | 6.980 | 7.430 | 7.430 | 106,754,588 |
| 2024-02-28 | 7.460 | 8.400 | 7.460 | 7.710 | 7.710 | 149,580,894 |
| 2024-02-27 | 8.430 | 8.440 | 7.320 | 7.640 | 7.640 | 90,819,448 |
| 2024-02-26 | 7.800 | 8.130 | 7.600 | 8.130 | 8.130 | 66,596,245 |
| 2024-02-23 | 7.070 | 7.390 | 6.850 | 7.390 | 7.390 | 78,741,819 |
| 2024-02-22 | 6.200 | 6.720 | 5.970 | 6.720 | 6.720 | 60,005,872 |
| 2024-02-21 | 5.470 | 6.110 | 5.450 | 6.110 | 6.110 | 15,696,614 |
| 2024-02-20 | 5.460 | 5.610 | 5.300 | 5.550 | 5.550 | 13,348,665 |
| 2024-02-19 | 5.350 | 5.540 | 5.260 | 5.530 | 5.530 | 16,131,130 |
| 2024-02-08 | 4.780 | 5.260 | 4.730 | 5.260 | 5.260 | 16,263,339 |
| 2024-02-07 | 5.040 | 5.110 | 4.660 | 4.780 | 4.780 | 16,529,576 |
| 2024-02-06 | 4.640 | 5.050 | 4.410 | 5.010 | 5.010 | 15,245,662 |
| 2024-02-05 | 5.200 | 5.240 | 4.770 | 4.770 | 4.770 | 15,353,350 |
| 2024-02-02 | 5.530 | 5.690 | 5.090 | 5.300 | 5.300 | 12,306,372 |
| 2024-02-01 | 5.580 | 5.700 | 5.440 | 5.500 | 5.500 | 11,615,300 |
| 2024-01-31 | 6.140 | 6.200 | 5.680 | 5.680 | 5.680 | 11,314,400 |
| 2024-01-30 | 6.130 | 6.290 | 6.040 | 6.110 | 6.110 | 7,428,921 |
| 2024-01-29 | 6.490 | 6.500 | 6.170 | 6.170 | 6.170 | 9,712,200 |
| 2024-01-26 | 6.580 | 6.690 | 6.440 | 6.460 | 6.460 | 13,624,200 |
| 2024-01-25 | 6.260 | 6.750 | 6.210 | 6.630 | 6.630 | 20,895,220 |
| 2024-01-24 | 6.190 | 6.270 | 5.990 | 6.190 | 6.190 | 10,975,117 |
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.