Hefei Metalforming Mach Tool historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.020 | 6.120 | 5.840 | 6.060 | 6.060 | 8,635,200 |
| 2024-01-22 | 6.380 | 6.430 | 5.960 | 5.990 | 5.990 | 13,454,500 |
| 2024-01-19 | 6.520 | 6.600 | 6.400 | 6.400 | 6.400 | 7,463,675 |
| 2024-01-18 | 6.600 | 6.720 | 6.330 | 6.560 | 6.560 | 13,637,700 |
| 2024-01-17 | 6.890 | 6.900 | 6.640 | 6.660 | 6.660 | 10,042,100 |
| 2024-01-16 | 7.110 | 7.150 | 6.790 | 6.890 | 6.890 | 15,532,200 |
| 2024-01-15 | 7.300 | 7.370 | 7.080 | 7.110 | 7.110 | 17,988,200 |
| 2024-01-12 | 7.660 | 7.800 | 7.370 | 7.380 | 7.380 | 19,804,977 |
| 2024-01-11 | 7.720 | 7.760 | 7.490 | 7.670 | 7.670 | 21,034,333 |
| 2024-01-10 | 7.700 | 7.750 | 7.490 | 7.680 | 7.680 | 26,740,300 |
| 2024-01-09 | 7.410 | 7.980 | 7.410 | 7.800 | 7.800 | 39,436,648 |
| 2024-01-08 | 7.530 | 7.570 | 7.250 | 7.370 | 7.370 | 23,212,511 |
| 2024-01-05 | 7.890 | 8.020 | 7.510 | 7.550 | 7.550 | 42,584,922 |
| 2024-01-04 | 7.780 | 8.140 | 7.780 | 8.020 | 8.020 | 48,814,446 |
| 2024-01-03 | 8.380 | 8.550 | 7.960 | 7.970 | 7.970 | 83,046,378 |
| 2024-01-02 | 8.270 | 8.270 | 7.800 | 8.270 | 8.270 | 49,473,486 |
| 2023-12-29 | 7.090 | 7.720 | 7.020 | 7.520 | 7.520 | 22,488,139 |
| 2023-12-28 | 7.070 | 7.210 | 6.870 | 7.090 | 7.090 | 12,756,028 |
| 2023-12-27 | 7.040 | 7.170 | 7.010 | 7.140 | 7.140 | 6,636,800 |
| 2023-12-26 | 7.310 | 7.320 | 6.980 | 7.040 | 7.040 | 11,670,297 |
| 2023-12-25 | 7.300 | 7.410 | 7.250 | 7.310 | 7.310 | 6,522,735 |
| 2023-12-22 | 7.400 | 7.560 | 7.260 | 7.350 | 7.350 | 11,048,300 |
| 2023-12-21 | 7.280 | 7.420 | 7.110 | 7.400 | 7.400 | 12,478,221 |
| 2023-12-20 | 7.360 | 7.540 | 7.340 | 7.390 | 7.390 | 9,895,367 |
| 2023-12-19 | 7.300 | 7.460 | 7.200 | 7.380 | 7.380 | 8,478,047 |
| 2023-12-18 | 7.420 | 7.490 | 7.270 | 7.340 | 7.340 | 10,462,935 |
| 2023-12-15 | 7.310 | 7.500 | 7.240 | 7.490 | 7.490 | 17,801,000 |
| 2023-12-14 | 7.480 | 7.580 | 7.380 | 7.390 | 7.390 | 17,706,035 |
| 2023-12-13 | 7.350 | 7.520 | 7.340 | 7.450 | 7.450 | 20,877,829 |
| 2023-12-12 | 7.360 | 7.420 | 7.260 | 7.290 | 7.290 | 13,263,352 |
| 2023-12-11 | 7.280 | 7.430 | 7.150 | 7.380 | 7.380 | 14,599,798 |
| 2023-12-08 | 7.340 | 7.580 | 7.280 | 7.350 | 7.350 | 21,842,476 |
| 2023-12-07 | 7.480 | 7.500 | 7.260 | 7.300 | 7.300 | 24,958,819 |
| 2023-12-06 | 7.600 | 7.640 | 7.420 | 7.520 | 7.520 | 32,801,320 |
| 2023-12-05 | 7.970 | 7.980 | 7.700 | 7.750 | 7.750 | 29,508,319 |
| 2023-12-04 | 7.850 | 8.050 | 7.750 | 7.910 | 7.910 | 43,830,431 |
| 2023-12-01 | 7.770 | 8.100 | 7.680 | 7.910 | 7.910 | 58,056,728 |
| 2023-11-30 | 7.710 | 8.170 | 7.560 | 7.780 | 7.780 | 49,550,067 |
| 2023-11-29 | 7.920 | 7.950 | 7.690 | 7.730 | 7.730 | 33,735,524 |
| 2023-11-28 | 7.700 | 8.000 | 7.580 | 7.950 | 7.950 | 70,594,294 |
| 2023-11-27 | 7.150 | 7.840 | 7.140 | 7.840 | 7.840 | 64,055,134 |
| 2023-11-24 | 7.200 | 7.200 | 7.040 | 7.130 | 7.130 | 6,496,000 |
| 2023-11-23 | 7.110 | 7.230 | 7.110 | 7.200 | 7.200 | 4,856,957 |
| 2023-11-22 | 7.230 | 7.280 | 7.110 | 7.110 | 7.110 | 5,827,405 |
| 2023-11-21 | 7.380 | 7.380 | 7.190 | 7.230 | 7.230 | 8,419,731 |
| 2023-11-20 | 7.170 | 7.390 | 7.160 | 7.360 | 7.360 | 11,839,300 |
| 2023-11-17 | 7.060 | 7.180 | 7.040 | 7.140 | 7.140 | 7,461,600 |
| 2023-11-16 | 7.170 | 7.170 | 7.070 | 7.080 | 7.080 | 4,157,600 |
| 2023-11-15 | 7.140 | 7.190 | 7.100 | 7.160 | 7.160 | 5,436,200 |
| 2023-11-14 | 7.120 | 7.150 | 7.060 | 7.110 | 7.110 | 3,872,858 |
| 2023-11-13 | 7.030 | 7.120 | 7.010 | 7.120 | 7.120 | 5,559,800 |
| 2023-11-10 | 6.980 | 7.010 | 6.930 | 7.000 | 7.000 | 4,475,500 |
| 2023-11-09 | 7.060 | 7.080 | 6.960 | 6.970 | 6.970 | 6,086,900 |
| 2023-11-08 | 7.150 | 7.150 | 7.010 | 7.050 | 7.050 | 6,110,418 |
| 2023-11-07 | 7.100 | 7.150 | 7.030 | 7.110 | 7.110 | 7,922,700 |
| 2023-11-06 | 7.090 | 7.130 | 7.050 | 7.110 | 7.110 | 6,984,900 |
| 2023-11-03 | 6.880 | 7.090 | 6.880 | 7.050 | 7.050 | 8,730,478 |
| 2023-11-02 | 6.980 | 7.020 | 6.870 | 6.880 | 6.880 | 6,253,298 |
| 2023-11-01 | 6.860 | 7.060 | 6.790 | 7.000 | 7.000 | 7,653,378 |
| 2023-10-31 | 6.890 | 6.940 | 6.800 | 6.840 | 6.840 | 4,860,200 |
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.