Hefei Metalforming Mach Tool historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	26.300	27.500	26.300	26.880	26.880	58,404,838
2026-01-16	31.970	31.970	28.810	28.810	28.810	103,837,819
2026-01-15	29.600	33.000	27.650	32.010	32.010	110,856,610
2026-01-14	29.200	32.400	28.900	30.010	30.010	107,533,565
2026-01-13	30.850	30.850	28.270	29.490	29.490	100,006,072
2026-01-12	29.400	31.550	27.760	31.050	31.050	123,830,475
2026-01-09	26.710	29.350	26.000	28.680	28.680	96,609,071
2026-01-08	26.400	28.400	25.880	26.820	26.820	104,233,927
2026-01-07	24.860	26.120	24.630	25.840	25.840	89,801,199
2026-01-06	24.780	25.600	23.920	24.880	24.880	78,389,734
2026-01-05	24.100	25.200	23.710	24.780	24.780	83,411,594
2025-12-31	23.060	24.120	22.370	23.710	23.710	66,496,982
2025-12-30	22.970	23.940	22.870	23.280	23.280	60,406,549
2025-12-29	23.060	23.340	22.660	23.200	23.200	45,120,457
2025-12-26	22.820	23.380	22.530	23.160	23.160	54,129,799
2025-12-25	22.570	23.180	22.500	22.930	22.930	38,742,859
2025-12-24	22.010	22.930	21.710	22.710	22.710	40,786,764
2025-12-23	22.800	23.020	21.830	22.120	22.120	40,842,774
2025-12-22	22.500	23.120	22.490	22.860	22.860	46,075,254
2025-12-19	23.070	23.840	22.500	22.730	22.730	61,513,401
2025-12-18	21.970	22.990	21.920	22.050	22.050	49,249,619
2025-12-17	21.670	22.650	21.510	22.310	22.310	59,370,834
2025-12-16	23.100	23.270	21.410	21.750	21.750	76,021,461
2025-12-15	25.440	26.010	23.500	23.740	23.740	97,805,749
2025-12-12	22.680	25.800	22.400	24.820	24.820	129,254,720
2025-12-11	21.890	24.060	21.820	23.650	23.650	123,727,330
2025-12-10	21.400	22.100	21.390	21.870	21.870	39,134,535
2025-12-09	21.500	21.870	21.370	21.400	21.400	34,899,198
2025-12-08	21.480	22.150	21.420	21.930	21.930	59,904,819
2025-12-05	19.960	21.790	19.850	21.290	21.290	62,526,722
2025-12-04	19.900	20.100	19.640	19.900	19.900	17,156,989
2025-12-03	20.250	20.290	19.830	19.870	19.870	17,295,151
2025-12-02	20.700	20.700	20.080	20.240	20.240	18,646,148
2025-12-01	20.910	20.930	20.460	20.620	20.620	22,010,877
2025-11-28	20.400	20.720	20.250	20.620	20.620	20,892,143
2025-11-27	20.900	21.200	20.470	20.500	20.500	27,872,552
2025-11-26	20.660	21.060	20.400	20.860	20.860	29,816,882
2025-11-25	20.610	21.290	20.310	20.920	20.920	48,037,481
2025-11-24	19.250	20.830	19.220	20.600	20.600	62,370,576
2025-11-21	19.900	19.960	19.220	19.250	19.250	30,158,072
2025-11-20	20.500	20.680	20.000	20.180	20.180	25,067,296
2025-11-19	20.730	21.060	20.380	20.570	20.570	22,958,024
2025-11-18	21.220	21.580	20.730	20.900	20.900	32,555,766
2025-11-17	20.900	21.500	20.880	21.220	21.220	29,317,294
2025-11-14	21.600	21.730	21.150	21.150	21.150	34,427,600
2025-11-13	21.750	22.480	21.580	22.010	22.010	49,014,031
2025-11-12	22.500	22.510	20.880	21.280	21.280	53,064,781
2025-11-11	22.450	23.220	22.160	22.770	22.770	46,441,740
2025-11-10	22.600	23.240	22.270	22.500	22.500	44,090,537
2025-11-07	23.500	23.790	22.750	22.780	22.780	62,322,206
2025-11-06	24.350	25.850	23.830	23.920	23.920	85,927,367
2025-11-05	22.400	24.510	22.400	23.780	23.780	63,952,051
2025-11-04	23.430	24.090	22.800	23.020	23.020	49,878,824
2025-11-03	24.400	24.570	23.110	23.570	23.570	63,128,101
2025-10-31	23.800	24.700	23.500	23.510	23.510	77,466,159
2025-10-30	25.500	26.420	24.740	24.740	24.740	117,276,311
2025-10-29	25.740	27.800	25.330	27.490	27.490	121,710,164
2025-10-28	25.410	27.620	24.750	26.240	26.240	133,568,831
2025-10-27	24.460	26.180	24.250	25.410	25.410	125,577,220
2025-10-24	23.500	25.050	23.100	24.560	24.560	129,169,186

← NewerPage 4 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.