Hefei Metalforming Mach Tool historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	22.350	22.350	21.740	21.940	21.940	16,156,602
2026-04-20	21.800	22.280	21.640	22.250	22.250	20,103,720
2026-04-17	21.500	21.980	21.290	21.840	21.840	18,729,493
2026-04-16	21.320	21.540	21.050	21.500	21.500	14,863,949
2026-04-15	21.670	22.210	21.190	21.320	21.320	24,915,611
2026-04-14	21.290	21.760	21.220	21.400	21.400	13,411,512
2026-04-13	20.900	21.280	20.760	21.140	21.140	12,525,914
2026-04-10	21.290	21.550	21.160	21.210	21.210	15,687,630
2026-04-09	21.120	21.290	20.900	21.070	21.070	15,879,015
2026-04-08	20.400	21.490	20.390	21.470	21.470	26,157,205
2026-04-07	19.900	20.190	19.860	20.000	20.000	10,562,766
2026-04-03	20.480	20.590	19.890	19.920	19.920	14,726,846
2026-04-02	21.100	21.300	20.400	20.490	20.490	19,732,771
2026-04-01	21.290	21.700	20.820	21.370	21.370	25,611,553
2026-03-31	21.050	21.560	20.650	20.690	20.690	16,588,146
2026-03-30	20.530	21.050	20.310	20.970	20.970	15,998,983
2026-03-27	20.050	20.930	20.020	20.820	20.820	16,099,902
2026-03-26	21.260	21.440	20.450	20.550	20.550	18,114,494
2026-03-25	20.950	21.590	20.950	21.140	21.140	26,566,552
2026-03-24	20.720	20.900	19.930	20.800	20.800	24,775,141
2026-03-23	20.480	21.330	20.110	20.250	20.250	27,410,134
2026-03-20	23.010	23.370	21.250	21.320	21.320	29,070,575
2026-03-19	23.250	23.470	22.870	23.010	23.010	18,277,298
2026-03-18	23.660	23.990	23.050	23.940	23.940	20,179,323
2026-03-17	25.060	25.080	23.600	23.690	23.690	34,700,381
2026-03-16	26.600	26.800	25.050	25.380	25.380	44,143,527
2026-03-13	25.600	27.430	25.400	26.930	26.930	55,491,720
2026-03-12	26.750	27.690	25.330	26.290	26.290	56,526,413
2026-03-11	26.940	27.480	26.630	27.040	27.040	42,107,714
2026-03-10	25.920	26.920	25.800	26.850	26.850	40,154,314
2026-03-09	26.150	26.150	24.380	25.690	25.690	46,263,400
2026-03-06	26.990	27.490	26.050	26.800	26.800	44,214,271
2026-03-05	26.770	27.980	26.510	27.430	27.430	58,310,455
2026-03-04	25.990	27.000	25.850	26.060	26.060	39,947,984
2026-03-03	28.000	28.460	26.150	26.510	26.510	67,116,655
2026-03-02	25.480	28.280	25.370	28.280	28.280	73,282,841
2026-02-27	25.010	26.100	24.920	25.710	25.710	29,611,177
2026-02-26	25.360	25.550	24.900	25.110	25.110	22,492,545
2026-02-25	25.600	25.700	25.150	25.340	25.340	19,857,480
2026-02-24	25.900	26.190	25.250	25.370	25.370	22,760,199
2026-02-13	26.090	26.310	25.880	25.930	25.930	13,640,976
2026-02-12	25.810	26.880	25.630	26.240	26.240	26,237,440
2026-02-11	26.500	26.630	25.730	25.750	25.750	21,971,525
2026-02-10	27.130	27.310	26.310	26.400	26.400	26,118,928
2026-02-09	26.690	27.270	26.360	27.100	27.100	35,840,722
2026-02-06	25.480	27.170	25.480	26.680	26.680	36,942,456
2026-02-05	25.480	26.450	25.160	26.100	26.100	34,359,752
2026-02-04	24.980	26.800	24.800	25.990	25.990	58,379,653
2026-02-03	23.230	24.990	23.230	24.950	24.950	40,836,624
2026-02-02	23.050	23.920	23.050	23.130	23.130	18,426,432
2026-01-30	23.500	23.650	22.870	23.230	23.230	22,879,198
2026-01-29	23.670	24.440	23.300	23.610	23.610	28,822,016
2026-01-28	25.410	25.460	23.260	23.950	23.950	55,243,634
2026-01-27	25.210	25.550	24.460	25.540	25.540	28,797,655
2026-01-26	26.470	26.570	25.290	25.300	25.300	42,739,790
2026-01-23	27.110	27.320	26.550	26.910	26.910	41,479,628
2026-01-22	25.990	27.360	25.990	27.120	27.120	46,370,471
2026-01-21	25.660	26.680	25.610	25.900	25.900	33,453,753
2026-01-20	26.880	27.190	25.290	25.820	25.820	49,228,863
2026-01-19	26.300	27.500	26.300	26.880	26.880	58,404,838

← NewerPage 3 of 5 · 243 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.