Hefei Metalforming Mach Tool historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.410	6.600	6.350	6.560	6.560	12,182,922
2023-04-27	6.260	6.510	6.260	6.420	6.420	11,635,222
2023-04-26	6.290	6.410	6.210	6.310	6.310	15,851,836
2023-04-25	6.510	6.600	6.290	6.350	6.350	12,396,897
2023-04-24	6.570	6.720	6.310	6.570	6.570	13,786,354
2023-04-21	6.680	6.840	6.460	6.550	6.550	17,905,908
2023-04-20	6.500	6.800	6.500	6.760	6.760	23,859,107
2023-04-19	6.970	7.000	6.970	6.970	6.970	12,147,642
2023-04-18	7.900	7.900	7.700	7.740	7.740	7,012,300
2023-04-17	7.940	7.960	7.850	7.900	7.900	5,473,300
2023-04-14	8.010	8.050	7.870	7.920	7.920	7,757,708
2023-04-13	8.150	8.150	7.960	7.990	7.990	9,701,700
2023-04-12	7.900	8.150	7.900	8.140	8.140	13,828,296
2023-04-11	8.130	8.150	7.900	7.920	7.920	12,610,437
2023-04-10	7.970	8.110	7.940	8.110	8.110	13,015,893
2023-04-07	7.950	8.020	7.920	7.960	7.960	6,202,601
2023-04-06	7.870	7.990	7.800	7.970	7.970	7,514,583
2023-04-04	8.020	8.040	7.870	7.920	7.920	9,152,371
2023-04-03	7.900	8.080	7.860	8.070	8.070	9,354,861
2023-03-31	7.750	7.900	7.750	7.900	7.900	5,375,668
2023-03-30	7.890	7.900	7.690	7.780	7.780	7,407,599
2023-03-29	7.810	7.910	7.790	7.880	7.880	7,505,100
2023-03-28	7.920	7.950	7.800	7.810	7.810	6,096,566
2023-03-27	7.910	7.960	7.800	7.920	7.920	6,018,507
2023-03-24	7.860	7.990	7.840	7.900	7.900	7,898,600
2023-03-23	7.840	7.880	7.760	7.880	7.880	5,471,800
2023-03-22	7.770	7.870	7.740	7.830	7.830	6,352,900
2023-03-21	7.600	7.790	7.570	7.790	7.790	7,615,110
2023-03-20	7.600	7.650	7.470	7.600	7.600	5,949,119
2023-03-17	7.620	7.690	7.590	7.620	7.620	6,918,799
2023-03-16	7.760	7.780	7.500	7.540	7.540	9,640,797
2023-03-15	7.720	7.910	7.700	7.790	7.790	9,220,107
2023-03-14	7.880	7.890	7.510	7.650	7.650	12,232,197
2023-03-13	7.880	7.960	7.790	7.900	7.900	7,259,200
2023-03-10	8.040	8.060	7.860	7.910	7.910	10,119,000
2023-03-09	8.150	8.150	8.000	8.040	8.040	6,349,900
2023-03-08	8.010	8.130	8.000	8.120	8.120	4,500,937
2023-03-07	8.350	8.350	8.050	8.060	8.060	10,730,038
2023-03-06	8.250	8.350	8.250	8.340	8.340	6,675,056
2023-03-03	8.330	8.370	8.240	8.250	8.250	7,424,117
2023-03-02	8.400	8.450	8.320	8.330	8.330	9,440,497
2023-03-01	8.290	8.380	8.270	8.350	8.350	8,544,095
2023-02-28	8.270	8.340	8.190	8.310	8.310	6,539,900
2023-02-27	8.390	8.400	8.210	8.240	8.240	10,010,993
2023-02-24	8.510	8.520	8.340	8.400	8.400	9,218,464
2023-02-23	8.520	8.580	8.450	8.510	8.510	9,453,070
2023-02-22	8.510	8.560	8.440	8.480	8.480	6,678,000
2023-02-21	8.530	8.590	8.450	8.560	8.560	8,590,057
2023-02-20	8.400	8.510	8.330	8.510	8.510	7,801,501
2023-02-17	8.590	8.700	8.410	8.450	8.450	14,246,159
2023-02-16	9.020	9.020	8.500	8.610	8.610	19,358,330
2023-02-15	9.060	9.100	8.960	8.980	8.980	10,694,733
2023-02-14	9.150	9.160	9.020	9.040	9.040	12,418,098
2023-02-13	9.040	9.170	9.010	9.140	9.140	14,587,741
2023-02-10	9.100	9.110	8.990	9.020	9.020	12,094,194
2023-02-09	8.880	9.140	8.860	9.100	9.100	17,237,107
2023-02-08	9.140	9.140	8.920	8.920	8.920	18,607,452
2023-02-07	9.090	9.180	9.010	9.150	9.150	20,818,874
2023-02-06	9.340	9.380	9.100	9.100	9.100	23,714,394
2023-02-03	9.080	9.260	8.970	9.260	9.260	39,371,071

← NewerPage 15 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.