Hefei Metalforming Mach Tool historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.090	10.100	9.700	10.000	10.000	16,224,706
2022-11-01	9.880	10.150	9.740	10.100	10.100	15,960,018
2022-10-31	10.280	10.440	9.770	9.870	9.870	24,628,074
2022-10-28	10.350	10.860	10.130	10.230	10.230	22,573,700
2022-10-27	10.650	11.140	10.300	10.340	10.340	22,611,732
2022-10-26	10.540	10.930	10.200	10.790	10.790	27,864,273
2022-10-25	10.270	10.760	10.030	10.480	10.480	31,797,072
2022-10-24	10.060	10.800	9.920	10.530	10.530	34,564,027
2022-10-21	9.920	10.070	9.530	9.920	9.920	18,447,773
2022-10-20	10.200	10.200	9.480	9.850	9.850	32,818,106
2022-10-19	10.310	10.570	9.960	10.180	10.180	40,076,920
2022-10-18	9.300	10.310	9.300	10.310	10.310	51,556,923
2022-10-17	9.010	9.370	8.890	9.370	9.370	39,692,195
2022-10-14	8.020	8.670	7.970	8.520	8.520	20,284,810
2022-10-13	7.910	8.070	7.800	7.940	7.940	12,263,401
2022-10-12	7.370	8.070	7.280	7.960	7.960	16,669,854
2022-10-11	7.140	7.410	7.030	7.410	7.410	11,078,600
2022-10-10	7.420	7.450	6.930	7.050	7.050	13,626,186
2022-09-30	7.540	7.590	7.340	7.430	7.430	10,643,685
2022-09-29	7.680	7.730	7.420	7.560	7.560	12,412,514
2022-09-28	8.090	8.160	7.540	7.560	7.560	16,007,921
2022-09-27	7.910	8.170	7.910	8.090	8.090	16,189,674
2022-09-26	7.980	8.170	7.820	7.830	7.830	21,695,165
2022-09-23	8.520	8.600	8.100	8.130	8.130	15,360,339
2022-09-22	8.620	8.780	8.370	8.550	8.520	13,958,710
2022-09-21	8.800	8.940	8.540	8.610	8.580	20,941,810
2022-09-20	8.270	9.080	8.270	8.810	8.779	28,848,351
2022-09-19	8.430	8.750	8.130	8.250	8.221	17,769,114
2022-09-16	8.800	8.880	8.430	8.430	8.400	18,169,142
2022-09-15	9.500	9.540	8.700	8.920	8.889	25,876,252
2022-09-14	9.110	9.590	9.080	9.590	9.556	26,188,944
2022-09-13	9.320	9.470	8.950	9.330	9.297	26,842,429
2022-09-09	9.400	9.690	9.060	9.470	9.437	30,717,343
2022-09-08	9.750	10.000	9.270	9.480	9.447	46,698,702
2022-09-07	9.710	10.410	9.540	9.870	9.835	78,268,708
2022-09-06	8.600	9.460	8.460	9.460	9.427	35,759,381
2022-09-05	8.710	8.960	8.550	8.600	8.570	28,152,747
2022-09-02	8.370	9.090	8.100	8.710	8.679	45,475,394
2022-09-01	8.210	9.140	8.020	8.780	8.749	52,579,257
2022-08-31	8.490	8.980	8.220	8.310	8.281	49,614,034
2022-08-30	8.350	8.350	7.830	8.160	8.131	15,390,154
2022-08-29	7.900	8.300	7.700	8.180	8.151	15,258,354
2022-08-26	8.350	8.560	7.970	8.030	8.002	28,912,000
2022-08-25	8.610	8.790	8.280	8.400	8.371	38,743,600
2022-08-24	8.420	9.200	8.220	8.860	8.829	75,369,210
2022-08-23	7.590	8.370	7.580	8.370	8.341	35,674,566
2022-08-22	7.680	7.820	7.480	7.610	7.583	14,907,600
2022-08-19	8.180	8.240	7.800	7.860	7.832	20,619,200
2022-08-18	7.980	8.350	7.860	8.270	8.241	31,302,100
2022-08-17	7.920	8.040	7.750	7.810	7.783	10,873,800
2022-08-16	7.710	7.940	7.680	7.930	7.902	12,359,280
2022-08-15	7.660	7.750	7.580	7.690	7.663	13,011,900
2022-08-12	7.920	8.050	7.640	7.680	7.653	16,307,800
2022-08-11	8.010	8.010	7.830	7.930	7.902	10,116,083
2022-08-10	7.830	8.050	7.720	8.040	8.012	13,519,683
2022-08-09	7.750	8.050	7.660	7.890	7.862	19,527,200
2022-08-08	7.370	7.750	7.280	7.720	7.693	13,058,700
2022-08-05	7.650	7.690	7.300	7.430	7.404	14,659,031
2022-08-04	7.550	7.750	7.520	7.710	7.683	12,647,800
2022-08-03	7.700	7.960	7.500	7.520	7.494	17,263,200

← NewerPage 17 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.