Hefei Metalforming Mach Tool historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.340 | 7.660 | 7.240 | 7.510 | 7.510 | 38,230,100 |
| 2024-10-25 | 7.480 | 7.560 | 7.290 | 7.360 | 7.360 | 40,058,900 |
| 2024-10-24 | 7.700 | 7.980 | 7.300 | 7.410 | 7.410 | 53,120,518 |
| 2024-10-23 | 7.180 | 7.500 | 7.110 | 7.480 | 7.480 | 50,105,958 |
| 2024-10-22 | 7.100 | 7.770 | 7.100 | 7.250 | 7.250 | 56,674,586 |
| 2024-10-21 | 7.310 | 7.400 | 7.070 | 7.180 | 7.180 | 76,288,302 |
| 2024-10-18 | 6.330 | 6.970 | 6.310 | 6.970 | 6.970 | 30,215,120 |
| 2024-10-17 | 6.310 | 6.520 | 6.300 | 6.340 | 6.340 | 12,288,000 |
| 2024-10-16 | 6.190 | 6.350 | 6.170 | 6.250 | 6.250 | 7,985,800 |
| 2024-10-15 | 6.360 | 6.450 | 6.280 | 6.290 | 6.290 | 11,968,800 |
| 2024-10-14 | 6.250 | 6.400 | 6.180 | 6.380 | 6.380 | 13,980,600 |
| 2024-10-11 | 6.550 | 6.570 | 6.100 | 6.190 | 6.190 | 17,590,300 |
| 2024-10-10 | 6.440 | 6.900 | 6.270 | 6.580 | 6.580 | 22,897,800 |
| 2024-10-09 | 6.900 | 6.900 | 6.370 | 6.380 | 6.380 | 23,772,411 |
| 2024-10-08 | 7.330 | 7.330 | 6.660 | 7.070 | 7.070 | 38,135,655 |
| 2024-09-30 | 6.380 | 6.700 | 6.180 | 6.660 | 6.660 | 31,584,231 |
| 2024-09-27 | 5.910 | 6.140 | 5.900 | 6.120 | 6.120 | 12,077,400 |
| 2024-09-26 | 5.750 | 5.870 | 5.700 | 5.870 | 5.870 | 9,130,400 |
| 2024-09-25 | 5.800 | 5.890 | 5.740 | 5.750 | 5.750 | 14,022,500 |
| 2024-09-24 | 5.540 | 5.850 | 5.510 | 5.760 | 5.760 | 12,600,700 |
| 2024-09-23 | 5.480 | 5.540 | 5.430 | 5.510 | 5.510 | 3,515,848 |
| 2024-09-20 | 5.510 | 5.540 | 5.460 | 5.500 | 5.500 | 3,471,320 |
| 2024-09-19 | 5.360 | 5.530 | 5.350 | 5.510 | 5.510 | 4,571,594 |
| 2024-09-18 | 5.400 | 5.440 | 5.250 | 5.350 | 5.350 | 4,179,100 |
| 2024-09-13 | 5.520 | 5.560 | 5.380 | 5.390 | 5.390 | 4,718,400 |
| 2024-09-12 | 5.480 | 5.590 | 5.480 | 5.550 | 5.550 | 4,858,100 |
| 2024-09-11 | 5.450 | 5.540 | 5.450 | 5.500 | 5.500 | 3,834,400 |
| 2024-09-10 | 5.440 | 5.520 | 5.360 | 5.490 | 5.490 | 3,766,600 |
| 2024-09-09 | 5.410 | 5.470 | 5.340 | 5.430 | 5.430 | 3,432,400 |
| 2024-09-06 | 5.590 | 5.610 | 5.420 | 5.420 | 5.420 | 4,753,300 |
| 2024-09-05 | 5.560 | 5.630 | 5.520 | 5.580 | 5.580 | 3,914,100 |
| 2024-09-04 | 5.540 | 5.590 | 5.510 | 5.510 | 5.510 | 3,717,200 |
| 2024-09-03 | 5.490 | 5.630 | 5.470 | 5.570 | 5.570 | 4,221,100 |
| 2024-09-02 | 5.580 | 5.670 | 5.490 | 5.500 | 5.500 | 5,635,600 |
| 2024-08-30 | 5.550 | 5.680 | 5.460 | 5.610 | 5.610 | 6,207,162 |
| 2024-08-29 | 5.320 | 5.520 | 5.280 | 5.500 | 5.500 | 6,071,100 |
| 2024-08-28 | 5.310 | 5.390 | 5.220 | 5.320 | 5.320 | 4,753,500 |
| 2024-08-27 | 5.400 | 5.450 | 5.250 | 5.260 | 5.260 | 5,492,700 |
| 2024-08-26 | 5.400 | 5.510 | 5.370 | 5.460 | 5.460 | 4,400,400 |
| 2024-08-23 | 5.410 | 5.460 | 5.340 | 5.400 | 5.400 | 4,154,400 |
| 2024-08-22 | 5.620 | 5.670 | 5.430 | 5.440 | 5.440 | 4,707,500 |
| 2024-08-21 | 5.450 | 5.670 | 5.450 | 5.620 | 5.620 | 6,269,900 |
| 2024-08-20 | 5.660 | 5.710 | 5.480 | 5.510 | 5.510 | 5,444,800 |
| 2024-08-19 | 5.680 | 5.740 | 5.610 | 5.630 | 5.630 | 4,421,800 |
| 2024-08-16 | 5.730 | 5.760 | 5.680 | 5.700 | 5.700 | 4,828,600 |
| 2024-08-15 | 5.660 | 5.750 | 5.590 | 5.710 | 5.710 | 5,370,875 |
| 2024-08-14 | 5.600 | 5.690 | 5.600 | 5.670 | 5.670 | 4,880,800 |
| 2024-08-13 | 5.590 | 5.650 | 5.510 | 5.640 | 5.640 | 4,237,700 |
| 2024-08-12 | 5.640 | 5.680 | 5.550 | 5.580 | 5.580 | 4,819,400 |
| 2024-08-09 | 5.740 | 5.820 | 5.680 | 5.680 | 5.680 | 4,975,500 |
| 2024-08-08 | 5.850 | 5.850 | 5.690 | 5.740 | 5.740 | 7,535,600 |
| 2024-08-07 | 5.850 | 5.960 | 5.820 | 5.860 | 5.860 | 7,377,648 |
| 2024-08-06 | 5.760 | 5.970 | 5.760 | 5.860 | 5.860 | 10,325,547 |
| 2024-08-05 | 5.930 | 6.010 | 5.690 | 5.700 | 5.700 | 11,336,694 |
| 2024-08-02 | 6.100 | 6.140 | 5.930 | 5.950 | 5.950 | 15,391,134 |
| 2024-08-01 | 6.100 | 6.240 | 6.080 | 6.150 | 6.150 | 21,218,594 |
| 2024-07-31 | 5.800 | 6.080 | 5.780 | 6.070 | 6.070 | 17,772,600 |
| 2024-07-30 | 5.700 | 6.080 | 5.630 | 5.860 | 5.860 | 17,838,700 |
| 2024-07-29 | 5.690 | 5.850 | 5.680 | 5.720 | 5.720 | 9,907,400 |
| 2024-07-26 | 5.480 | 5.700 | 5.480 | 5.680 | 5.680 | 10,130,177 |
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.