Hefei Metalforming Mach Tool historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.100	25.000	21.500	24.210	24.210	143,668,070
2025-10-22	22.950	24.740	22.510	23.330	23.330	135,133,329
2025-10-21	22.400	23.220	22.220	22.750	22.750	82,663,475
2025-10-20	22.530	23.020	22.080	22.760	22.760	84,191,497
2025-10-17	24.560	24.610	22.410	22.530	22.530	111,057,329
2025-10-16	25.800	25.990	24.080	24.450	24.450	122,968,849
2025-10-15	27.130	27.600	24.910	26.750	26.750	163,820,209
2025-10-14	28.730	28.780	25.140	27.680	27.680	214,382,788
2025-10-13	25.000	26.160	24.600	26.160	26.160	71,455,241
2025-10-10	23.780	23.780	23.780	23.780	23.780	5,466,500
2025-10-09	21.620	21.620	21.620	21.620	21.620	8,908,809
2025-09-30	17.880	19.650	17.710	19.650	19.650	79,048,286
2025-09-29	18.270	18.570	17.580	17.860	17.860	67,981,598
2025-09-26	21.000	21.000	18.130	18.240	18.240	123,520,159
2025-09-25	19.470	20.050	19.470	20.050	20.050	31,144,155
2025-09-24	18.500	18.600	17.800	18.230	18.230	59,491,507
2025-09-23	18.560	18.890	17.960	18.650	18.650	94,508,024
2025-09-22	17.360	18.660	17.170	18.660	18.660	100,357,166
2025-09-19	17.140	17.340	16.700	16.960	16.960	40,650,588
2025-09-18	16.650	17.980	16.400	17.140	17.140	78,043,775
2025-09-17	17.100	17.210	16.760	16.760	16.760	40,438,703
2025-09-16	16.980	17.400	16.700	17.170	17.170	63,718,623
2025-09-15	17.000	17.300	16.380	16.650	16.650	59,778,954
2025-09-12	18.400	18.500	16.910	16.950	16.950	85,345,571
2025-09-11	17.280	17.490	16.740	17.400	17.400	52,513,400
2025-09-10	17.000	17.670	17.000	17.130	17.130	62,029,563
2025-09-09	17.160	18.100	16.810	17.290	17.290	98,754,129
2025-09-08	15.270	16.860	15.270	16.860	16.860	54,573,905
2025-09-05	15.020	15.380	14.520	15.330	15.330	27,618,838
2025-09-04	15.840	15.860	14.500	15.030	15.030	46,707,561
2025-09-03	15.860	16.850	15.820	16.050	16.050	46,241,970
2025-09-02	16.630	16.670	15.710	15.880	15.880	41,167,246
2025-09-01	16.500	16.950	16.280	16.550	16.550	50,837,384
2025-08-29	16.170	17.460	16.010	16.820	16.820	61,212,642
2025-08-28	17.710	17.710	15.680	16.470	16.470	81,304,111
2025-08-27	16.900	18.290	16.820	17.380	17.380	91,854,398
2025-08-26	16.480	17.180	16.360	16.820	16.820	58,652,605
2025-08-25	15.760	16.500	15.740	16.450	16.450	60,552,364
2025-08-22	15.650	15.790	15.520	15.780	15.780	23,356,432
2025-08-21	15.800	15.970	15.510	15.580	15.580	26,175,109
2025-08-20	15.980	15.990	15.650	15.910	15.910	28,042,416
2025-08-19	16.180	16.350	15.850	16.080	16.080	35,684,237
2025-08-18	16.200	16.290	15.960	16.160	16.160	38,271,880
2025-08-15	16.040	16.140	15.650	16.130	16.130	34,739,145
2025-08-14	15.640	16.200	15.320	16.040	16.040	59,995,722
2025-08-13	15.400	15.720	15.380	15.640	15.640	24,417,672
2025-08-12	15.720	15.730	15.300	15.460	15.460	24,794,000
2025-08-11	15.300	15.830	15.300	15.750	15.750	21,952,108
2025-08-08	15.470	15.670	15.390	15.420	15.420	16,021,187
2025-08-07	15.800	15.910	15.510	15.540	15.540	22,966,818
2025-08-06	15.970	16.090	15.650	15.890	15.890	30,534,047
2025-08-05	15.700	15.900	15.510	15.850	15.850	23,633,955
2025-08-04	15.390	15.740	15.230	15.690	15.690	20,497,439
2025-08-01	15.090	15.760	15.090	15.630	15.630	29,781,354
2025-07-31	15.750	15.800	15.200	15.240	15.240	30,718,261
2025-07-30	15.720	16.110	15.390	15.810	15.810	29,441,350
2025-07-29	16.100	16.120	15.690	15.830	15.830	36,027,045
2025-07-28	16.310	16.340	16.000	16.250	16.250	31,061,978
2025-07-25	16.870	16.870	16.280	16.470	16.470	53,013,658
2025-07-24	16.800	17.560	16.700	17.060	17.060	72,981,878

← NewerPage 5 of 21 · 1,217 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.