Hefei Metalforming Mach Tool historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 10.250 | 10.250 | 9.710 | 9.890 | 9.890 | 67,619,507 |
| 2025-04-23 | 10.050 | 10.730 | 9.950 | 10.390 | 10.390 | 98,514,982 |
| 2025-04-22 | 10.180 | 10.230 | 9.870 | 10.000 | 10.000 | 58,864,000 |
| 2025-04-21 | 9.960 | 10.270 | 9.600 | 10.120 | 10.120 | 70,670,600 |
| 2025-04-18 | 10.050 | 10.220 | 9.730 | 9.900 | 9.900 | 76,314,488 |
| 2025-04-17 | 9.750 | 10.850 | 9.750 | 10.240 | 10.240 | 104,146,431 |
| 2025-04-16 | 10.780 | 10.880 | 9.700 | 9.860 | 9.860 | 84,461,000 |
| 2025-04-15 | 11.260 | 11.330 | 10.500 | 10.730 | 10.730 | 94,222,311 |
| 2025-04-14 | 10.530 | 11.080 | 10.530 | 11.080 | 11.080 | 21,840,512 |
| 2025-04-11 | 9.550 | 10.330 | 9.550 | 10.070 | 10.070 | 93,990,099 |
| 2025-04-10 | 9.610 | 10.240 | 9.350 | 9.900 | 9.900 | 122,872,635 |
| 2025-04-09 | 9.070 | 10.230 | 9.070 | 9.600 | 9.600 | 151,391,747 |
| 2025-04-08 | 10.080 | 10.400 | 10.080 | 10.080 | 10.080 | 67,241,500 |
| 2025-04-07 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 3,523,800 |
| 2025-04-03 | 13.300 | 14.120 | 12.230 | 12.440 | 12.440 | 149,112,032 |
| 2025-04-02 | 14.580 | 14.600 | 12.850 | 13.330 | 13.330 | 162,408,617 |
| 2025-04-01 | 12.660 | 14.040 | 12.310 | 14.040 | 14.040 | 136,901,736 |
| 2025-03-31 | 12.300 | 13.250 | 12.030 | 12.760 | 12.760 | 163,446,491 |
| 2025-03-28 | 12.000 | 13.370 | 12.000 | 13.370 | 13.370 | 188,180,258 |
| 2025-03-27 | 12.740 | 13.600 | 11.910 | 12.150 | 12.150 | 196,028,130 |
| 2025-03-26 | 12.360 | 12.360 | 12.360 | 12.360 | 12.360 | 8,311,704 |
| 2025-03-25 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | 16,593,690 |
| 2025-03-24 | 9.390 | 10.220 | 9.290 | 10.220 | 10.220 | 52,032,915 |
| 2025-03-21 | 9.050 | 9.790 | 9.050 | 9.290 | 9.290 | 78,464,862 |
| 2025-03-20 | 8.840 | 9.050 | 8.730 | 8.900 | 8.900 | 29,630,300 |
| 2025-03-19 | 8.870 | 9.060 | 8.760 | 8.840 | 8.840 | 33,125,297 |
| 2025-03-18 | 8.600 | 9.070 | 8.550 | 8.810 | 8.810 | 44,465,200 |
| 2025-03-17 | 8.270 | 8.910 | 8.150 | 8.620 | 8.620 | 42,065,905 |
| 2025-03-14 | 8.300 | 8.340 | 8.120 | 8.270 | 8.270 | 17,668,800 |
| 2025-03-13 | 8.600 | 8.660 | 8.230 | 8.340 | 8.340 | 20,993,195 |
| 2025-03-12 | 8.540 | 8.600 | 8.450 | 8.540 | 8.540 | 19,111,295 |
| 2025-03-11 | 8.480 | 8.550 | 8.360 | 8.500 | 8.500 | 17,415,700 |
| 2025-03-10 | 8.650 | 8.680 | 8.480 | 8.530 | 8.530 | 21,824,595 |
| 2025-03-07 | 8.450 | 8.650 | 8.370 | 8.560 | 8.560 | 31,730,200 |
| 2025-03-06 | 8.580 | 8.590 | 8.420 | 8.450 | 8.450 | 34,211,300 |
| 2025-03-05 | 8.410 | 8.680 | 8.410 | 8.460 | 8.460 | 45,893,000 |
| 2025-03-04 | 8.290 | 8.870 | 8.220 | 8.500 | 8.500 | 82,520,185 |
| 2025-03-03 | 7.700 | 8.390 | 7.680 | 8.390 | 8.390 | 49,397,000 |
| 2025-02-28 | 7.960 | 7.960 | 7.600 | 7.630 | 7.630 | 20,510,500 |
| 2025-02-27 | 8.110 | 8.140 | 7.870 | 8.010 | 8.010 | 21,313,480 |
| 2025-02-26 | 8.060 | 8.150 | 8.010 | 8.090 | 8.090 | 29,435,142 |
| 2025-02-25 | 7.800 | 8.160 | 7.730 | 8.060 | 8.060 | 31,259,805 |
| 2025-02-24 | 7.910 | 8.070 | 7.850 | 7.990 | 7.990 | 30,902,400 |
| 2025-02-21 | 8.000 | 8.090 | 7.850 | 7.930 | 7.930 | 42,988,033 |
| 2025-02-20 | 8.340 | 8.530 | 8.040 | 8.080 | 8.080 | 92,797,948 |
| 2025-02-19 | 7.280 | 7.980 | 7.230 | 7.980 | 7.980 | 12,266,900 |
| 2025-02-18 | 7.470 | 7.480 | 7.230 | 7.250 | 7.250 | 12,566,800 |
| 2025-02-17 | 7.240 | 7.410 | 7.230 | 7.410 | 7.410 | 13,649,800 |
| 2025-02-14 | 7.280 | 7.420 | 7.210 | 7.240 | 7.240 | 12,144,400 |
| 2025-02-13 | 7.410 | 7.460 | 7.240 | 7.280 | 7.280 | 16,912,297 |
| 2025-02-12 | 7.260 | 7.590 | 7.240 | 7.410 | 7.410 | 19,441,901 |
| 2025-02-11 | 7.360 | 7.380 | 7.200 | 7.270 | 7.270 | 12,185,500 |
| 2025-02-10 | 7.340 | 7.370 | 7.240 | 7.340 | 7.340 | 12,066,900 |
| 2025-02-07 | 7.300 | 7.470 | 7.230 | 7.360 | 7.360 | 16,839,600 |
| 2025-02-06 | 7.020 | 7.310 | 7.000 | 7.260 | 7.260 | 12,398,200 |
| 2025-02-05 | 6.900 | 7.060 | 6.830 | 7.040 | 7.040 | 11,967,400 |
| 2025-01-27 | 7.140 | 7.210 | 6.800 | 6.810 | 6.810 | 13,109,250 |
| 2025-01-24 | 6.970 | 7.150 | 6.890 | 7.130 | 7.130 | 12,628,467 |
| 2025-01-23 | 7.170 | 7.270 | 7.000 | 7.010 | 7.010 | 17,980,780 |
| 2025-01-22 | 7.100 | 7.290 | 7.050 | 7.060 | 7.060 | 18,262,800 |
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.