Hefei Metalforming Mach Tool historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.430	7.650	7.310	7.560	7.534	9,768,437
2022-02-07	7.400	7.510	7.260	7.430	7.404	7,095,525
2022-01-28	7.000	7.360	6.970	7.250	7.225	9,847,588
2022-01-27	7.260	7.290	7.000	7.000	6.975	9,726,400
2022-01-26	7.260	7.480	7.180	7.290	7.264	9,825,700
2022-01-25	7.480	7.830	7.210	7.210	7.185	14,969,600
2022-01-24	7.450	7.560	7.350	7.490	7.464	7,118,500
2022-01-21	7.460	7.640	7.350	7.530	7.504	11,483,000
2022-01-20	7.880	7.990	7.440	7.530	7.504	19,936,300
2022-01-19	7.570	7.950	7.480	7.880	7.852	18,015,600
2022-01-18	7.810	7.830	7.540	7.560	7.534	17,106,810
2022-01-17	7.620	7.880	7.590	7.840	7.813	18,754,100
2022-01-14	7.980	8.050	7.560	7.580	7.553	28,182,498
2022-01-13	8.170	8.260	7.960	7.960	7.932	21,101,137
2022-01-12	7.950	8.300	7.950	8.140	8.111	24,103,980
2022-01-11	8.260	8.330	7.880	7.900	7.872	25,895,980
2022-01-10	7.990	8.400	7.830	8.300	8.271	19,108,630
2022-01-07	8.840	9.080	8.060	8.170	8.141	31,494,571
2022-01-06	8.630	9.150	8.140	8.790	8.759	42,948,630
2022-01-05	8.210	9.230	7.800	8.970	8.939	56,091,177
2022-01-04	8.070	8.460	8.070	8.390	8.361	41,040,047
2021-12-31	8.890	8.940	8.130	8.130	8.102	63,432,934
2021-12-30	8.880	9.880	8.670	9.030	8.998	77,429,195
2021-12-29	8.950	9.310	8.480	9.310	9.277	67,554,681
2021-12-28	8.000	8.460	7.820	8.460	8.430	39,495,535
2021-12-27	7.000	7.690	6.940	7.690	7.663	18,896,657
2021-12-24	6.980	7.280	6.850	6.990	6.966	19,727,800
2021-12-23	7.110	7.410	7.020	7.080	7.055	22,351,614
2021-12-22	6.920	7.420	6.750	7.200	7.175	28,969,800
2021-12-21	6.700	7.090	6.670	6.920	6.896	21,923,800
2021-12-20	6.870	6.950	6.680	6.710	6.687	37,710,997
2021-12-17	6.550	7.250	6.510	7.120	7.095	55,961,687
2021-12-16	6.410	6.650	6.310	6.590	6.567	21,441,090
2021-12-15	6.200	6.520	6.150	6.350	6.328	17,864,062
2021-12-14	6.240	6.340	6.140	6.220	6.198	9,185,800
2021-12-13	6.290	6.350	6.130	6.240	6.218	10,020,800
2021-12-10	6.100	6.480	6.050	6.270	6.248	15,070,368
2021-12-09	6.200	6.240	6.090	6.100	6.079	12,194,100
2021-12-08	6.050	6.330	5.990	6.280	6.258	17,208,626
2021-12-07	6.340	6.370	6.000	6.070	6.049	16,544,388
2021-12-06	6.310	6.520	6.240	6.310	6.288	20,643,398
2021-12-03	6.470	6.490	6.170	6.280	6.258	26,786,500
2021-12-02	6.670	6.850	6.390	6.500	6.477	52,132,270
2021-12-01	5.800	6.340	5.780	6.340	6.318	28,224,914
2021-11-30	5.900	5.930	5.730	5.760	5.740	16,317,748
2021-11-29	5.830	5.960	5.760	5.910	5.889	20,610,932
2021-11-26	6.390	6.680	5.920	5.960	5.939	46,042,009
2021-11-25	5.750	6.330	5.690	6.330	6.308	16,941,241
2021-11-24	5.770	5.800	5.660	5.750	5.730	5,258,300
2021-11-23	5.750	5.860	5.740	5.770	5.750	5,728,300
2021-11-22	5.840	5.890	5.750	5.800	5.780	6,574,600
2021-11-19	5.730	5.880	5.700	5.840	5.820	8,675,500
2021-11-18	5.810	5.840	5.720	5.740	5.720	6,907,600
2021-11-17	5.520	5.830	5.520	5.830	5.810	13,569,114
2021-11-16	5.640	5.670	5.520	5.550	5.531	6,510,300
2021-11-15	5.640	5.720	5.580	5.640	5.620	8,045,532
2021-11-12	5.430	5.680	5.400	5.630	5.610	10,992,432
2021-11-11	5.310	5.480	5.310	5.440	5.421	7,083,391
2021-11-10	5.190	5.390	5.150	5.380	5.361	6,734,300
2021-11-09	5.160	5.210	5.120	5.190	5.172	3,353,434

← NewerPage 20 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.