Hefei Metalforming Mach Tool historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.880	9.210	8.830	9.150	9.150	44,873,578
2023-02-01	8.780	8.880	8.590	8.880	8.880	37,740,525
2023-01-31	8.650	8.820	8.220	8.780	8.780	48,030,923
2023-01-30	8.860	9.060	8.820	8.940	8.940	15,474,300
2023-01-20	8.480	8.850	8.460	8.740	8.740	14,821,617
2023-01-19	8.510	8.510	8.320	8.420	8.420	11,192,232
2023-01-18	8.450	8.530	8.430	8.480	8.480	8,681,027
2023-01-17	8.580	8.620	8.420	8.540	8.540	9,703,400
2023-01-16	8.580	8.700	8.530	8.580	8.580	8,024,836
2023-01-13	8.750	8.770	8.540	8.610	8.610	7,145,200
2023-01-12	8.620	8.860	8.610	8.720	8.720	9,502,096
2023-01-11	8.740	8.790	8.530	8.560	8.560	7,218,795
2023-01-10	8.900	8.950	8.680	8.740	8.740	10,829,297
2023-01-09	8.730	9.240	8.730	8.870	8.870	20,558,828
2023-01-06	8.560	8.750	8.560	8.710	8.710	10,779,635
2023-01-05	8.470	8.700	8.400	8.630	8.630	10,188,809
2023-01-04	8.470	8.590	8.250	8.500	8.500	14,527,052
2023-01-03	8.170	8.580	8.100	8.500	8.500	11,745,875
2022-12-30	8.180	8.350	8.100	8.170	8.170	7,434,400
2022-12-29	8.180	8.280	8.120	8.160	8.160	5,938,300
2022-12-28	8.360	8.360	8.140	8.230	8.230	6,478,200
2022-12-27	8.450	8.520	8.200	8.390	8.390	8,558,200
2022-12-26	8.000	8.470	7.950	8.470	8.470	14,248,650
2022-12-23	8.120	8.120	7.850	7.950	7.950	8,701,812
2022-12-22	8.360	8.380	8.030	8.080	8.080	9,888,700
2022-12-21	8.540	8.550	8.270	8.310	8.310	6,816,834
2022-12-20	8.370	8.570	8.260	8.550	8.550	8,219,833
2022-12-19	8.510	8.580	8.310	8.380	8.380	8,231,199
2022-12-16	8.770	8.790	8.450	8.560	8.560	9,719,200
2022-12-15	8.650	8.910	8.560	8.850	8.850	8,411,100
2022-12-14	8.650	8.830	8.580	8.670	8.670	9,883,100
2022-12-13	8.850	8.970	8.560	8.650	8.650	15,929,008
2022-12-12	8.910	9.170	8.790	8.840	8.840	13,054,815
2022-12-09	9.100	9.130	8.830	9.000	9.000	16,531,176
2022-12-08	9.160	9.320	9.090	9.120	9.120	9,137,407
2022-12-07	9.480	9.550	9.250	9.260	9.260	11,185,107
2022-12-06	9.530	9.650	9.210	9.600	9.600	14,038,400
2022-12-05	10.000	10.000	9.390	9.520	9.520	20,539,558
2022-12-02	9.500	9.910	9.380	9.900	9.900	18,967,595
2022-12-01	9.500	9.650	9.400	9.460	9.460	12,442,332
2022-11-30	9.400	9.530	9.090	9.450	9.450	15,929,963
2022-11-29	9.550	9.660	9.340	9.450	9.450	18,705,091
2022-11-28	9.430	9.820	9.380	9.590	9.590	13,568,570
2022-11-25	10.220	10.260	9.590	9.710	9.710	22,159,128
2022-11-24	10.060	10.650	10.060	10.260	10.260	18,948,025
2022-11-23	10.560	10.570	9.900	10.270	10.270	22,091,339
2022-11-22	11.110	11.300	10.300	10.380	10.380	37,634,690
2022-11-21	9.890	10.890	9.700	10.890	10.890	24,985,040
2022-11-18	10.070	10.210	9.810	9.900	9.900	14,811,893
2022-11-17	10.290	10.300	9.800	10.080	10.080	19,255,115
2022-11-16	10.390	10.600	10.120	10.240	10.240	24,821,617
2022-11-15	9.440	10.370	9.430	10.370	10.370	29,119,747
2022-11-14	9.720	9.960	9.390	9.430	9.430	17,676,916
2022-11-11	10.430	10.570	9.720	9.860	9.860	24,092,601
2022-11-10	10.670	10.700	10.000	10.010	10.010	25,505,878
2022-11-09	10.230	11.080	10.130	10.830	10.830	26,467,004
2022-11-08	10.270	10.340	9.950	10.170	10.170	13,818,700
2022-11-07	10.350	10.580	10.080	10.350	10.350	18,092,867
2022-11-04	10.190	10.530	10.100	10.380	10.380	17,818,704
2022-11-03	9.990	10.540	9.800	10.110	10.110	18,861,992

← NewerPage 16 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.