Hefei Metalforming Mach Tool historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.840	6.920	6.820	6.900	6.900	6,214,046
2023-10-27	6.670	6.910	6.620	6.860	6.860	8,111,581
2023-10-26	6.630	6.740	6.550	6.720	6.720	4,074,684
2023-10-25	6.530	6.720	6.530	6.690	6.690	4,814,181
2023-10-24	6.380	6.540	6.370	6.500	6.500	3,770,481
2023-10-23	6.580	6.600	6.330	6.360	6.360	4,867,300
2023-10-20	6.560	6.720	6.560	6.570	6.570	4,305,400
2023-10-19	6.630	6.750	6.610	6.610	6.610	4,476,200
2023-10-18	6.730	6.800	6.660	6.680	6.680	5,975,098
2023-10-17	6.830	6.860	6.750	6.780	6.780	6,389,754
2023-10-16	7.020	7.050	6.790	6.870	6.870	10,802,060
2023-10-13	6.720	7.030	6.690	6.990	6.990	18,573,809
2023-10-12	6.770	6.800	6.690	6.770	6.770	6,738,080
2023-10-11	6.870	6.900	6.750	6.770	6.770	8,739,100
2023-10-10	6.930	6.930	6.790	6.870	6.870	12,501,341
2023-10-09	6.880	6.950	6.710	6.840	6.840	17,875,705
2023-09-28	6.950	7.470	6.900	6.980	6.980	25,714,571
2023-09-27	6.980	6.980	6.780	6.790	6.790	14,160,963
2023-09-26	6.620	6.850	6.610	6.800	6.800	16,139,608
2023-09-25	6.640	6.730	6.580	6.640	6.640	7,584,300
2023-09-22	6.320	6.580	6.300	6.560	6.560	5,438,700
2023-09-21	6.400	6.440	6.330	6.360	6.360	3,259,500
2023-09-20	6.440	6.510	6.400	6.400	6.400	3,175,397
2023-09-19	6.540	6.560	6.440	6.440	6.440	3,813,600
2023-09-18	6.400	6.600	6.350	6.560	6.560	4,364,300
2023-09-15	6.450	6.510	6.400	6.430	6.430	3,123,200
2023-09-14	6.500	6.550	6.390	6.450	6.450	3,888,600
2023-09-13	6.600	6.620	6.460	6.510	6.510	4,507,188
2023-09-12	6.560	6.690	6.550	6.640	6.640	3,847,100
2023-09-11	6.600	6.620	6.510	6.600	6.600	4,304,600
2023-09-08	6.550	6.670	6.500	6.600	6.600	6,553,504
2023-09-07	6.720	6.730	6.560	6.560	6.560	4,462,200
2023-09-06	6.660	6.720	6.640	6.720	6.720	3,338,712
2023-09-05	6.680	6.740	6.640	6.680	6.680	4,709,900
2023-09-04	6.590	6.680	6.530	6.680	6.680	5,539,283
2023-09-01	6.580	6.610	6.490	6.560	6.560	3,870,342
2023-08-31	6.570	6.640	6.520	6.550	6.550	5,228,400
2023-08-30	6.460	6.630	6.390	6.560	6.560	7,976,463
2023-08-29	6.000	6.450	6.000	6.430	6.430	12,401,821
2023-08-28	6.500	6.510	6.050	6.060	6.060	7,019,661
2023-08-25	6.310	6.320	6.090	6.100	6.100	5,465,600
2023-08-24	6.360	6.420	6.260	6.310	6.310	3,045,300
2023-08-23	6.420	6.470	6.320	6.370	6.370	3,609,400
2023-08-22	6.480	6.540	6.290	6.460	6.460	6,036,497
2023-08-21	6.520	6.600	6.450	6.480	6.480	2,880,897
2023-08-18	6.610	6.660	6.520	6.520	6.520	2,783,200
2023-08-17	6.440	6.630	6.390	6.620	6.620	5,451,595
2023-08-16	6.520	6.570	6.450	6.450	6.450	2,879,697
2023-08-15	6.610	6.650	6.530	6.580	6.580	2,682,734
2023-08-14	6.550	6.620	6.450	6.620	6.620	3,588,897
2023-08-11	6.660	6.690	6.560	6.570	6.570	3,778,245
2023-08-10	6.650	6.700	6.620	6.660	6.660	3,457,500
2023-08-09	6.680	6.730	6.640	6.670	6.670	2,824,086
2023-08-08	6.770	6.820	6.690	6.700	6.700	4,150,786
2023-08-07	6.840	6.890	6.770	6.790	6.790	4,794,900
2023-08-04	6.850	6.900	6.810	6.890	6.890	5,874,300
2023-08-03	6.890	6.900	6.780	6.840	6.840	4,239,900
2023-08-02	6.880	6.940	6.850	6.900	6.900	3,196,357
2023-08-01	6.940	6.950	6.850	6.900	6.900	4,287,397
2023-07-31	6.890	6.970	6.890	6.940	6.940	5,033,400

← NewerPage 13 of 21 · 1,212 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.