Hefei Metalforming Mach Tool historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.200 | 7.480 | 6.980 | 7.060 | 7.060 | 20,667,300 |
| 2025-01-20 | 6.900 | 7.120 | 6.700 | 7.060 | 7.060 | 24,066,100 |
| 2025-01-17 | 7.150 | 7.200 | 7.040 | 7.070 | 7.070 | 8,970,200 |
| 2025-01-16 | 7.120 | 7.270 | 7.040 | 7.150 | 7.150 | 13,226,800 |
| 2025-01-15 | 7.220 | 7.240 | 7.090 | 7.110 | 7.110 | 12,531,800 |
| 2025-01-14 | 6.760 | 7.260 | 6.760 | 7.190 | 7.190 | 19,716,101 |
| 2025-01-13 | 6.620 | 6.830 | 6.390 | 6.760 | 6.760 | 13,294,200 |
| 2025-01-10 | 6.840 | 7.020 | 6.660 | 6.660 | 6.660 | 15,251,000 |
| 2025-01-09 | 6.610 | 7.060 | 6.600 | 6.870 | 6.870 | 17,802,356 |
| 2025-01-08 | 6.720 | 6.780 | 6.450 | 6.690 | 6.690 | 21,682,800 |
| 2025-01-07 | 6.370 | 6.980 | 6.310 | 6.880 | 6.880 | 26,815,200 |
| 2025-01-06 | 6.470 | 6.500 | 6.190 | 6.350 | 6.350 | 8,899,500 |
| 2025-01-03 | 6.650 | 6.750 | 6.410 | 6.430 | 6.430 | 11,724,395 |
| 2025-01-02 | 6.840 | 6.930 | 6.580 | 6.660 | 6.660 | 11,026,990 |
| 2024-12-31 | 7.080 | 7.200 | 6.850 | 6.850 | 6.850 | 13,795,190 |
| 2024-12-30 | 7.070 | 7.370 | 7.050 | 7.100 | 7.100 | 14,302,400 |
| 2024-12-27 | 7.000 | 7.310 | 6.980 | 7.130 | 7.130 | 14,121,082 |
| 2024-12-26 | 6.840 | 7.050 | 6.790 | 6.990 | 6.990 | 11,790,700 |
| 2024-12-25 | 7.060 | 7.070 | 6.740 | 6.800 | 6.800 | 16,229,000 |
| 2024-12-24 | 7.180 | 7.230 | 6.940 | 7.090 | 7.090 | 12,694,564 |
| 2024-12-23 | 7.580 | 7.590 | 7.050 | 7.080 | 7.080 | 19,130,800 |
| 2024-12-20 | 7.530 | 7.650 | 7.450 | 7.550 | 7.550 | 13,831,800 |
| 2024-12-19 | 7.300 | 7.800 | 7.260 | 7.530 | 7.530 | 23,065,300 |
| 2024-12-18 | 7.430 | 7.500 | 7.250 | 7.380 | 7.380 | 14,328,800 |
| 2024-12-17 | 7.800 | 7.810 | 7.380 | 7.430 | 7.430 | 17,688,000 |
| 2024-12-16 | 8.000 | 8.030 | 7.750 | 7.800 | 7.800 | 15,611,800 |
| 2024-12-13 | 8.250 | 8.280 | 7.940 | 7.950 | 7.950 | 25,490,453 |
| 2024-12-12 | 8.410 | 8.430 | 8.210 | 8.310 | 8.310 | 21,609,300 |
| 2024-12-11 | 8.150 | 8.460 | 8.150 | 8.420 | 8.420 | 30,343,300 |
| 2024-12-10 | 8.530 | 8.530 | 8.180 | 8.190 | 8.190 | 26,976,804 |
| 2024-12-09 | 8.210 | 8.410 | 8.110 | 8.310 | 8.310 | 23,416,600 |
| 2024-12-06 | 8.370 | 8.410 | 8.170 | 8.280 | 8.280 | 33,204,996 |
| 2024-12-05 | 8.250 | 8.550 | 8.190 | 8.430 | 8.430 | 39,162,696 |
| 2024-12-04 | 8.040 | 8.330 | 7.960 | 8.220 | 8.220 | 40,423,765 |
| 2024-12-03 | 7.980 | 8.190 | 7.950 | 8.080 | 8.080 | 33,010,600 |
| 2024-12-02 | 7.800 | 8.060 | 7.800 | 7.970 | 7.970 | 29,516,600 |
| 2024-11-29 | 7.750 | 7.890 | 7.560 | 7.790 | 7.790 | 26,536,400 |
| 2024-11-28 | 7.670 | 7.990 | 7.530 | 7.700 | 7.700 | 32,049,519 |
| 2024-11-27 | 7.600 | 7.700 | 7.250 | 7.690 | 7.690 | 33,120,800 |
| 2024-11-26 | 8.040 | 8.060 | 7.610 | 7.660 | 7.660 | 40,090,795 |
| 2024-11-25 | 8.210 | 8.380 | 7.880 | 8.080 | 8.080 | 47,997,600 |
| 2024-11-22 | 8.950 | 9.180 | 8.150 | 8.200 | 8.200 | 84,820,798 |
| 2024-11-21 | 8.350 | 9.330 | 8.260 | 8.950 | 8.950 | 94,664,612 |
| 2024-11-20 | 8.200 | 8.990 | 8.100 | 8.590 | 8.590 | 108,825,656 |
| 2024-11-19 | 7.380 | 8.290 | 7.380 | 8.290 | 8.290 | 83,720,851 |
| 2024-11-18 | 7.700 | 8.050 | 7.420 | 7.540 | 7.540 | 36,969,893 |
| 2024-11-15 | 7.690 | 8.060 | 7.620 | 7.740 | 7.740 | 47,528,509 |
| 2024-11-14 | 7.540 | 8.340 | 7.460 | 7.780 | 7.780 | 66,873,082 |
| 2024-11-13 | 7.590 | 7.640 | 7.360 | 7.580 | 7.580 | 15,529,900 |
| 2024-11-12 | 7.990 | 8.040 | 7.520 | 7.610 | 7.610 | 29,639,800 |
| 2024-11-11 | 7.600 | 7.970 | 7.580 | 7.950 | 7.950 | 30,569,100 |
| 2024-11-08 | 7.780 | 7.860 | 7.590 | 7.630 | 7.630 | 27,217,394 |
| 2024-11-07 | 7.510 | 7.860 | 7.470 | 7.780 | 7.780 | 38,415,818 |
| 2024-11-06 | 7.570 | 7.630 | 7.440 | 7.480 | 7.480 | 26,271,518 |
| 2024-11-05 | 7.350 | 7.620 | 7.250 | 7.550 | 7.550 | 35,870,518 |
| 2024-11-04 | 7.070 | 7.350 | 7.070 | 7.300 | 7.300 | 15,203,515 |
| 2024-11-01 | 7.550 | 7.600 | 7.070 | 7.100 | 7.100 | 26,106,682 |
| 2024-10-31 | 7.350 | 7.470 | 7.300 | 7.430 | 7.430 | 26,622,200 |
| 2024-10-30 | 7.090 | 7.420 | 7.070 | 7.320 | 7.320 | 21,042,594 |
| 2024-10-29 | 7.470 | 7.550 | 7.250 | 7.250 | 7.250 | 23,694,318 |
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.