Hefei Metalforming Mach Tool historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	20.270	20.740	18.230	18.230	18.230	40,177,691
2026-07-17	22.140	22.940	20.250	20.250	20.250	41,068,013
2026-07-16	22.110	24.320	21.410	22.500	22.500	62,037,549
2026-07-15	23.070	23.350	22.010	22.110	22.110	24,931,940
2026-07-14	22.140	22.850	21.260	22.620	22.620	24,012,397
2026-07-13	24.510	24.550	22.140	22.140	22.140	23,979,697
2026-07-10	25.210	25.980	24.590	24.600	24.600	30,594,217
2026-07-09	25.610	25.640	22.730	24.980	24.980	37,913,515
2026-07-08	27.000	27.250	24.940	25.020	25.020	30,837,430
2026-07-07	29.080	29.800	26.580	26.710	26.710	38,333,903
2026-07-06	31.450	31.770	28.660	29.100	29.100	41,542,064
2026-07-03	32.000	32.800	30.910	31.450	31.450	32,686,463
2026-07-02	31.500	34.350	31.500	32.230	32.230	40,171,129
2026-07-01	32.950	36.390	32.390	33.610	33.610	66,483,070
2026-06-30	30.820	33.370	30.500	33.080	33.080	42,572,083
2026-06-29	32.710	33.330	31.000	31.420	31.420	47,581,690
2026-06-26	34.100	34.500	31.960	32.060	32.060	58,085,881
2026-06-25	33.750	36.100	32.400	35.510	35.510	72,607,613
2026-06-24	35.000	36.450	32.100	33.320	33.320	74,954,858
2026-06-23	36.010	36.980	34.010	35.230	35.230	69,780,940
2026-06-22	39.000	41.400	35.880	37.140	37.140	85,735,104
2026-06-18	36.360	39.550	36.360	39.550	39.550	52,897,911
2026-06-17	33.000	37.770	32.860	35.950	35.950	72,335,609
2026-06-16	35.000	35.570	32.320	34.600	34.600	84,753,025
2026-06-15	31.500	34.220	31.280	34.220	34.220	43,834,035
2026-06-12	32.640	34.130	30.430	31.110	31.110	72,342,930
2026-06-11	31.210	35.090	30.580	33.600	33.600	96,852,333
2026-06-10	29.000	31.900	28.980	31.900	31.900	69,993,852
2026-06-09	30.850	32.640	28.290	29.000	29.000	90,025,701
2026-06-08	31.260	32.860	29.430	29.670	29.670	77,547,281
2026-06-05	31.940	34.100	31.400	32.700	32.700	72,439,664
2026-06-04	30.000	33.120	29.600	32.260	32.260	86,467,805
2026-06-03	27.500	31.890	27.200	30.910	30.910	108,442,980
2026-06-02	28.230	29.430	24.670	28.990	28.990	146,555,011
2026-06-01	25.670	27.410	25.650	27.410	27.410	34,559,832
2026-05-29	23.800	24.920	23.300	24.920	24.920	54,796,683
2026-05-28	20.910	22.650	20.210	22.650	22.650	52,944,914
2026-05-27	18.790	20.590	18.640	20.590	20.590	26,549,237
2026-05-26	19.830	19.840	18.320	18.720	18.720	25,034,318
2026-05-25	20.000	20.770	19.500	19.830	19.830	18,411,389
2026-05-22	19.480	19.840	19.020	19.810	19.810	15,993,699
2026-05-21	20.190	20.580	19.250	19.300	19.300	22,727,437
2026-05-20	20.710	20.760	19.960	20.120	20.120	17,204,412
2026-05-19	20.550	20.870	20.050	20.800	20.800	13,916,110
2026-05-18	20.890	21.260	20.410	20.550	20.550	16,006,787
2026-05-15	21.450	21.800	20.850	21.060	21.060	17,349,883
2026-05-14	22.000	22.250	21.340	21.360	21.360	18,481,381
2026-05-13	21.810	22.330	21.700	22.020	22.020	17,832,467
2026-05-12	22.210	22.450	21.680	21.970	21.970	19,547,905
2026-05-11	21.660	22.470	21.630	22.240	22.240	29,639,791
2026-05-08	21.450	22.400	21.080	21.700	21.700	28,680,892
2026-05-07	21.400	21.500	21.020	21.460	21.460	13,367,408
2026-05-06	20.770	21.440	20.750	21.180	21.180	15,160,011
2026-04-30	20.220	20.630	20.150	20.580	20.580	11,672,011
2026-04-29	20.050	20.450	19.580	20.270	20.270	16,912,693
2026-04-28	21.070	21.160	20.450	20.580	20.580	12,109,240
2026-04-27	21.030	21.470	20.520	21.170	21.170	12,838,747
2026-04-24	21.580	21.580	20.930	21.030	21.030	16,874,649
2026-04-23	22.150	22.650	21.600	21.780	21.780	17,797,618
2026-04-22	21.700	22.450	21.630	22.240	22.240	18,582,033

← NewerPage 2 of 21 · 1,216 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.