Hefei Metalforming Mach Tool historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.800	6.930	6.680	6.880	6.880	6,269,800
2023-07-27	6.840	6.930	6.790	6.800	6.800	4,275,300
2023-07-26	6.950	6.970	6.790	6.820	6.820	5,714,863
2023-07-25	6.930	6.990	6.900	6.970	6.970	5,794,885
2023-07-24	6.830	6.940	6.780	6.860	6.860	3,526,185
2023-07-21	6.960	6.990	6.830	6.830	6.830	7,436,000
2023-07-20	7.050	7.120	6.960	6.960	6.960	6,950,022
2023-07-19	7.120	7.190	6.940	7.030	7.030	9,247,534
2023-07-18	7.100	7.220	7.030	7.150	7.150	6,998,995
2023-07-17	7.170	7.180	7.020	7.080	7.080	7,378,089
2023-07-14	7.160	7.260	7.100	7.200	7.200	6,493,821
2023-07-13	7.200	7.210	7.090	7.190	7.190	8,090,561
2023-07-12	7.330	7.370	7.140	7.160	7.160	10,856,034
2023-07-11	7.310	7.390	7.250	7.380	7.380	7,375,119
2023-07-10	7.370	7.450	7.260	7.270	7.270	10,898,156
2023-07-07	7.420	7.530	7.370	7.370	7.370	12,519,943
2023-07-06	7.540	7.600	7.390	7.500	7.500	16,251,742
2023-07-05	7.610	7.730	7.430	7.490	7.490	25,352,227
2023-07-04	7.810	7.940	7.700	7.800	7.800	25,709,472
2023-07-03	7.910	8.050	7.710	7.750	7.750	25,458,788
2023-06-30	7.690	7.970	7.630	7.900	7.900	35,095,483
2023-06-29	7.500	7.980	7.460	7.850	7.850	39,319,976
2023-06-28	7.650	7.750	7.340	7.540	7.540	24,651,157
2023-06-27	7.800	7.800	7.450	7.670	7.670	29,340,114
2023-06-26	7.690	8.080	7.550	7.780	7.780	42,782,808
2023-06-21	7.410	8.000	7.370	7.630	7.630	38,223,144
2023-06-20	7.420	7.570	7.320	7.510	7.510	29,770,547
2023-06-19	7.400	7.720	7.380	7.630	7.630	48,216,128
2023-06-16	7.280	7.430	7.180	7.300	7.300	41,052,729
2023-06-15	7.210	7.910	7.090	7.450	7.450	64,503,826
2023-06-14	7.300	7.420	7.000	7.210	7.210	48,039,895
2023-06-13	6.810	7.370	6.670	7.370	7.370	36,388,441
2023-06-12	6.520	6.960	6.420	6.700	6.700	17,076,878
2023-06-09	6.430	6.570	6.430	6.510	6.510	3,805,038
2023-06-08	6.580	6.640	6.450	6.470	6.470	6,239,761
2023-06-07	6.620	6.650	6.520	6.610	6.610	3,919,300
2023-06-06	6.790	6.790	6.520	6.540	6.540	8,925,800
2023-06-05	6.800	6.870	6.760	6.810	6.810	5,242,551
2023-06-02	6.830	6.860	6.770	6.800	6.800	7,305,851
2023-06-01	6.880	6.920	6.730	6.820	6.820	12,013,971
2023-05-31	7.060	7.060	6.780	6.840	6.840	22,469,791
2023-05-30	6.850	7.460	6.760	7.050	7.050	31,495,105
2023-05-29	6.920	6.960	6.760	6.780	6.780	5,085,000
2023-05-26	6.930	6.950	6.780	6.920	6.920	5,805,200
2023-05-25	6.880	6.970	6.810	6.910	6.910	5,902,600
2023-05-24	6.790	6.960	6.760	6.910	6.910	5,367,313
2023-05-23	6.870	6.940	6.780	6.840	6.840	5,674,029
2023-05-22	6.820	6.920	6.760	6.900	6.900	5,928,616
2023-05-19	6.740	6.840	6.660	6.820	6.820	6,709,332
2023-05-18	6.610	6.820	6.590	6.730	6.730	8,887,738
2023-05-17	6.420	6.600	6.400	6.600	6.600	8,220,447
2023-05-16	6.470	6.530	6.400	6.430	6.430	4,436,258
2023-05-15	6.430	6.500	6.380	6.470	6.470	4,558,800
2023-05-12	6.510	6.570	6.410	6.430	6.430	3,976,113
2023-05-11	6.480	6.590	6.430	6.500	6.500	6,062,943
2023-05-10	6.290	6.470	6.260	6.460	6.460	8,470,722
2023-05-09	6.450	6.460	6.280	6.280	6.280	8,476,645
2023-05-08	6.420	6.510	6.300	6.460	6.460	12,855,398
2023-05-05	6.600	6.600	6.320	6.420	6.420	7,803,484
2023-05-04	6.530	6.680	6.520	6.550	6.550	9,632,378

← NewerPage 14 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.