Hefei Metalforming Mach Tool historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.600	5.820	5.560	5.800	5.780	6,568,100
2022-05-09	5.510	5.680	5.490	5.630	5.610	4,675,900
2022-05-06	5.330	5.550	5.300	5.500	5.481	7,026,400
2022-05-05	5.340	5.550	5.270	5.460	5.441	8,571,237
2022-04-29	5.090	5.240	5.000	5.200	5.182	6,298,700
2022-04-28	4.980	5.150	4.900	4.980	4.963	5,030,600
2022-04-27	4.730	5.020	4.660	5.010	4.992	6,942,810
2022-04-26	5.060	5.130	4.790	4.800	4.783	6,076,600
2022-04-25	5.500	5.630	5.030	5.040	5.022	6,466,400
2022-04-22	5.550	5.620	5.420	5.580	5.560	4,468,100
2022-04-21	5.900	5.920	5.540	5.560	5.541	7,160,810
2022-04-20	6.000	6.060	5.860	5.900	5.879	3,942,308
2022-04-19	5.860	6.130	5.850	6.010	5.989	5,188,100
2022-04-18	5.870	5.900	5.730	5.850	5.830	5,975,710
2022-04-15	6.120	6.120	5.880	5.900	5.879	6,142,400
2022-04-14	6.280	6.300	6.120	6.130	6.109	5,540,500
2022-04-13	6.080	6.390	5.990	6.210	6.188	9,741,900
2022-04-12	5.860	6.130	5.860	6.110	6.089	5,857,200
2022-04-11	6.130	6.140	5.900	5.930	5.909	5,705,200
2022-04-08	6.090	6.190	5.980	6.120	6.099	5,421,400
2022-04-07	6.360	6.550	6.130	6.130	6.109	10,021,300
2022-04-06	6.260	6.380	6.260	6.350	6.328	5,197,900
2022-04-01	6.180	6.330	6.110	6.330	6.308	7,577,900
2022-03-31	6.230	6.280	6.120	6.200	6.178	4,543,100
2022-03-30	6.080	6.230	6.060	6.230	6.208	5,693,500
2022-03-29	6.200	6.240	6.020	6.060	6.039	5,273,600
2022-03-28	6.200	6.250	6.090	6.150	6.128	5,538,370
2022-03-25	6.270	6.370	6.240	6.250	6.228	5,928,910
2022-03-24	6.340	6.370	6.200	6.240	6.218	6,313,310
2022-03-23	6.430	6.450	6.330	6.370	6.348	6,401,100
2022-03-22	6.550	6.570	6.360	6.420	6.398	8,587,310
2022-03-21	6.610	6.660	6.450	6.540	6.517	7,686,600
2022-03-18	6.530	6.640	6.460	6.610	6.587	6,652,800
2022-03-17	6.540	6.650	6.490	6.530	6.507	9,046,600
2022-03-16	6.330	6.510	6.210	6.470	6.447	11,131,100
2022-03-15	6.590	6.640	6.210	6.230	6.208	8,873,800
2022-03-14	6.600	6.740	6.570	6.570	6.547	8,552,400
2022-03-11	6.510	6.710	6.400	6.660	6.637	7,775,000
2022-03-10	6.680	6.730	6.530	6.590	6.567	7,922,600
2022-03-09	6.680	6.730	6.250	6.530	6.507	11,194,000
2022-03-08	6.960	7.040	6.610	6.620	6.597	12,009,200
2022-03-07	7.220	7.260	6.900	6.970	6.946	10,967,400
2022-03-04	7.400	7.420	7.110	7.140	7.115	8,895,914
2022-03-03	7.520	7.550	7.310	7.390	7.364	8,693,500
2022-03-02	7.530	7.550	7.350	7.490	7.464	8,528,300
2022-03-01	7.590	7.740	7.460	7.530	7.504	11,989,014
2022-02-28	7.560	7.630	7.100	7.620	7.593	18,815,800
2022-02-25	7.840	8.090	7.650	7.700	7.673	15,394,400
2022-02-24	8.100	8.230	7.560	7.790	7.763	25,906,400
2022-02-23	7.970	8.220	7.810	8.200	8.171	23,213,100
2022-02-22	7.900	7.990	7.650	7.970	7.942	13,317,824
2022-02-21	7.900	8.040	7.810	7.940	7.912	14,057,200
2022-02-18	7.870	7.970	7.800	7.900	7.872	12,467,838
2022-02-17	8.130	8.130	7.870	7.980	7.952	20,252,938
2022-02-16	8.080	8.210	7.840	8.140	8.111	32,320,751
2022-02-15	7.860	8.520	7.700	8.080	8.052	49,582,070
2022-02-14	7.230	7.780	7.160	7.780	7.753	22,678,170
2022-02-11	7.380	7.400	7.030	7.070	7.045	12,652,800
2022-02-10	7.520	7.580	7.370	7.440	7.414	10,257,700
2022-02-09	7.540	7.660	7.470	7.610	7.583	9,719,200

← NewerPage 19 of 21 · 1,213 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.