Hefei Metalforming Mach Tool historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.820	7.890	7.530	7.680	7.653	18,728,200
2022-08-01	8.010	8.180	7.850	7.970	7.942	15,257,800
2022-07-29	8.020	8.140	7.880	8.030	8.002	15,680,699
2022-07-28	7.860	8.250	7.830	8.080	8.052	20,417,999
2022-07-27	7.710	7.900	7.700	7.850	7.823	13,356,300
2022-07-26	7.590	7.770	7.400	7.750	7.723	15,878,902
2022-07-25	7.860	7.910	7.520	7.600	7.573	16,781,537
2022-07-22	7.610	7.950	7.600	7.830	7.803	22,634,100
2022-07-21	7.540	7.830	7.510	7.600	7.573	18,176,000
2022-07-20	7.590	7.690	7.430	7.650	7.623	19,535,700
2022-07-19	7.570	7.760	7.500	7.590	7.563	24,114,900
2022-07-18	7.230	7.680	7.230	7.660	7.633	27,338,900
2022-07-15	7.350	7.500	7.210	7.210	7.185	18,153,000
2022-07-14	7.170	7.470	7.170	7.350	7.324	32,020,331
2022-07-13	6.810	7.460	6.750	7.220	7.195	32,764,831
2022-07-12	7.100	7.140	6.740	6.780	6.756	17,910,300
2022-07-11	7.210	7.280	6.940	7.030	7.005	25,196,600
2022-07-08	7.070	7.630	7.070	7.390	7.364	43,416,104
2022-07-07	7.400	7.720	7.090	7.150	7.125	58,630,560
2022-07-06	6.620	7.250	6.490	7.250	7.225	23,290,846
2022-07-05	6.690	6.800	6.510	6.590	6.567	6,584,000
2022-07-04	6.680	6.750	6.540	6.700	6.677	7,167,100
2022-07-01	6.740	6.820	6.670	6.770	6.746	6,342,900
2022-06-30	6.790	6.900	6.720	6.740	6.716	8,420,043
2022-06-29	7.030	7.160	6.760	6.770	6.746	15,897,200
2022-06-28	6.860	7.160	6.800	7.100	7.075	17,731,228
2022-06-27	6.810	6.960	6.700	6.850	6.826	16,779,800
2022-06-24	6.530	6.920	6.460	6.700	6.677	17,556,192
2022-06-23	6.300	6.550	6.260	6.520	6.497	10,979,200
2022-06-22	6.400	6.480	6.300	6.300	6.278	7,235,000
2022-06-21	6.580	6.580	6.290	6.400	6.378	10,376,300
2022-06-20	6.250	6.640	6.250	6.450	6.427	13,803,900
2022-06-17	6.150	6.290	6.120	6.290	6.268	6,052,556
2022-06-16	6.230	6.270	6.180	6.210	6.188	4,188,728
2022-06-15	6.320	6.410	6.210	6.210	6.188	7,105,928
2022-06-14	6.310	6.350	6.070	6.290	6.268	7,086,200
2022-06-13	6.330	6.430	6.230	6.330	6.308	8,495,700
2022-06-10	6.050	6.370	6.030	6.330	6.308	10,359,990
2022-06-09	6.200	6.220	6.040	6.060	6.039	5,336,300
2022-06-08	6.270	6.320	6.070	6.200	6.178	7,563,300
2022-06-07	6.350	6.430	6.250	6.300	6.278	6,440,200
2022-06-06	6.440	6.540	6.340	6.390	6.368	12,132,093
2022-06-02	6.060	6.580	6.030	6.450	6.427	16,554,546
2022-06-01	6.030	6.120	5.920	6.050	6.029	5,149,637
2022-05-31	5.950	5.980	5.870	5.960	5.939	3,174,600
2022-05-30	5.900	5.930	5.830	5.920	5.899	4,347,200
2022-05-27	5.970	5.970	5.810	5.860	5.839	3,497,600
2022-05-26	5.910	5.970	5.760	5.920	5.899	3,762,700
2022-05-25	5.860	5.910	5.780	5.880	5.859	3,492,300
2022-05-24	6.030	6.140	5.780	5.780	5.760	5,421,300
2022-05-23	5.990	6.060	5.960	6.030	6.009	4,262,409
2022-05-20	6.110	6.110	5.900	5.960	5.939	5,781,856
2022-05-19	5.800	6.050	5.780	6.020	5.999	6,334,906
2022-05-18	5.840	5.980	5.840	5.900	5.879	5,282,708
2022-05-17	5.820	5.890	5.720	5.830	5.810	3,822,700
2022-05-16	5.790	5.920	5.750	5.860	5.839	4,978,950
2022-05-13	5.770	5.820	5.710	5.810	5.790	4,131,300
2022-05-12	5.690	5.790	5.660	5.770	5.750	4,867,800
2022-05-11	5.820	5.860	5.680	5.700	5.680	6,738,600
2022-05-10	5.600	5.820	5.560	5.800	5.780	6,568,100

← NewerPage 18 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.