Hefei Metalforming Mach Tool historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.750	17.510	16.650	16.990	16.990	92,100,752
2025-07-22	16.560	16.680	16.130	16.270	16.270	45,600,559
2025-07-21	16.030	16.880	16.030	16.770	16.770	62,823,009
2025-07-18	16.400	16.500	16.000	16.040	16.040	33,117,625
2025-07-17	16.360	16.490	16.120	16.360	16.360	40,438,931
2025-07-16	16.160	16.880	15.850	16.520	16.520	56,381,199
2025-07-15	16.200	16.910	15.910	16.250	16.250	54,456,116
2025-07-14	17.100	17.700	16.550	16.670	16.670	71,369,406
2025-07-11	17.200	17.510	16.780	17.070	17.070	89,561,379
2025-07-10	16.020	17.650	15.710	17.170	17.170	111,628,481
2025-07-09	15.300	16.850	15.200	16.350	16.350	126,635,595
2025-07-08	15.990	16.050	15.200	15.320	15.320	60,700,498
2025-07-07	15.000	16.130	14.870	15.920	15.920	76,493,641
2025-07-04	15.280	15.650	15.030	15.300	15.300	42,307,369
2025-07-03	15.920	15.960	15.340	15.400	15.400	57,010,200
2025-07-02	15.380	16.550	15.360	16.120	16.120	85,922,086
2025-07-01	16.190	16.560	15.580	15.740	15.740	98,566,093
2025-06-30	15.280	15.780	15.120	15.580	15.580	56,449,300
2025-06-27	15.080	15.500	14.940	15.280	15.280	36,765,100
2025-06-26	15.300	15.480	14.940	15.160	15.160	39,896,300
2025-06-25	15.700	15.880	15.280	15.480	15.480	49,140,731
2025-06-24	15.310	15.970	15.280	15.620	15.620	65,762,969
2025-06-23	15.080	15.360	14.910	15.300	15.300	53,221,790
2025-06-20	15.300	15.400	14.840	14.980	14.980	78,347,000
2025-06-19	17.100	17.230	15.840	15.840	15.840	71,550,602
2025-06-18	17.870	18.180	17.330	17.600	17.600	62,448,900
2025-06-17	18.610	19.090	17.730	17.880	17.880	82,321,890
2025-06-16	19.040	19.250	18.010	18.810	18.810	76,801,900
2025-06-13	19.400	20.660	18.810	19.090	19.090	116,994,693
2025-06-12	18.950	20.530	18.020	19.570	19.570	126,873,310
2025-06-11	18.510	19.350	17.210	18.670	18.670	117,388,671
2025-06-10	19.230	19.750	18.450	18.600	18.600	124,200,393
2025-06-09	17.500	18.700	17.170	18.700	18.700	98,597,696
2025-06-06	17.700	18.150	16.710	17.000	17.000	94,787,360
2025-06-05	18.100	18.980	17.530	18.150	18.150	118,618,093
2025-06-04	19.490	19.980	17.430	18.060	18.060	140,899,743
2025-06-03	19.420	20.150	18.400	19.220	19.220	126,947,526
2025-05-30	19.700	20.980	18.610	20.400	20.400	166,493,646
2025-05-29	17.890	19.590	17.890	19.590	19.590	83,839,729
2025-05-28	15.600	17.810	15.230	17.810	17.810	156,178,729
2025-05-27	15.460	16.530	15.210	16.190	16.190	161,935,393
2025-05-26	13.390	15.030	13.320	15.030	15.030	122,100,025
2025-05-23	13.510	13.990	13.240	13.660	13.660	137,472,641
2025-05-22	12.000	13.170	11.860	12.720	12.720	106,964,596
2025-05-21	12.100	12.860	11.800	12.210	12.210	84,571,300
2025-05-20	13.120	13.820	12.410	12.570	12.570	117,629,589
2025-05-19	12.620	13.190	12.210	12.860	12.860	107,813,496
2025-05-16	12.690	13.570	12.450	13.030	13.030	136,464,789
2025-05-15	11.850	12.950	11.440	12.340	12.340	123,198,015
2025-05-14	12.300	12.580	11.680	11.860	11.860	110,426,015
2025-05-13	11.320	12.320	11.250	11.900	11.900	106,605,335
2025-05-12	11.020	11.300	10.810	11.240	11.240	64,465,493
2025-05-09	11.200	11.620	10.850	10.870	10.870	61,051,127
2025-05-08	11.200	11.660	10.930	11.350	11.350	103,120,385
2025-05-07	11.600	11.860	10.960	11.250	11.250	154,094,004
2025-05-06	10.580	10.780	10.580	10.780	10.780	21,154,900
2025-04-30	9.720	10.050	9.630	9.800	9.800	49,558,500
2025-04-29	9.340	9.800	9.300	9.680	9.680	46,246,200
2025-04-28	10.100	10.130	9.310	9.380	9.380	51,776,000
2025-04-25	9.800	9.950	9.530	9.770	9.770	44,550,995

← NewerPage 6 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.