Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.480 | 3.550 | 3.380 | 3.400 | 3.400 | 24,309,780 |
| 2025-07-24 | 3.360 | 3.460 | 3.350 | 3.450 | 3.450 | 30,021,350 |
| 2025-07-23 | 3.400 | 3.430 | 3.350 | 3.360 | 3.360 | 17,412,180 |
| 2025-07-22 | 3.400 | 3.410 | 3.340 | 3.400 | 3.400 | 18,009,728 |
| 2025-07-21 | 3.330 | 3.400 | 3.330 | 3.390 | 3.390 | 22,776,109 |
| 2025-07-18 | 3.330 | 3.350 | 3.300 | 3.340 | 3.340 | 13,209,437 |
| 2025-07-17 | 3.320 | 3.380 | 3.300 | 3.320 | 3.320 | 17,198,020 |
| 2025-07-16 | 3.300 | 3.350 | 3.300 | 3.330 | 3.330 | 18,330,226 |
| 2025-07-15 | 3.380 | 3.380 | 3.250 | 3.300 | 3.300 | 29,024,180 |
| 2025-07-14 | 3.440 | 3.470 | 3.400 | 3.410 | 3.410 | 16,735,290 |
| 2025-07-11 | 3.430 | 3.450 | 3.390 | 3.440 | 3.440 | 18,090,920 |
| 2025-07-10 | 3.410 | 3.450 | 3.390 | 3.430 | 3.430 | 19,925,133 |
| 2025-07-09 | 3.390 | 3.420 | 3.370 | 3.390 | 3.390 | 22,464,161 |
| 2025-07-08 | 3.390 | 3.390 | 3.340 | 3.380 | 3.380 | 24,956,700 |
| 2025-07-07 | 3.340 | 3.460 | 3.330 | 3.380 | 3.380 | 31,320,000 |
| 2025-07-04 | 3.350 | 3.380 | 3.330 | 3.340 | 3.340 | 18,295,300 |
| 2025-07-03 | 3.370 | 3.400 | 3.350 | 3.360 | 3.360 | 19,858,099 |
| 2025-07-02 | 3.310 | 3.400 | 3.300 | 3.370 | 3.370 | 33,940,101 |
| 2025-07-01 | 3.310 | 3.330 | 3.280 | 3.310 | 3.310 | 17,988,310 |
| 2025-06-30 | 3.330 | 3.340 | 3.300 | 3.320 | 3.320 | 17,923,700 |
| 2025-06-27 | 3.350 | 3.380 | 3.320 | 3.330 | 3.330 | 28,135,000 |
| 2025-06-26 | 3.300 | 3.390 | 3.280 | 3.370 | 3.370 | 42,554,400 |
| 2025-06-25 | 3.330 | 3.330 | 3.260 | 3.310 | 3.310 | 20,103,000 |
| 2025-06-24 | 3.280 | 3.300 | 3.250 | 3.300 | 3.300 | 18,986,297 |
| 2025-06-23 | 3.200 | 3.260 | 3.160 | 3.250 | 3.250 | 15,609,797 |
| 2025-06-20 | 3.230 | 3.280 | 3.210 | 3.210 | 3.210 | 17,578,800 |
| 2025-06-19 | 3.290 | 3.370 | 3.240 | 3.250 | 3.250 | 29,523,896 |
| 2025-06-18 | 3.330 | 3.350 | 3.250 | 3.300 | 3.300 | 28,261,775 |
| 2025-06-17 | 3.230 | 3.440 | 3.230 | 3.340 | 3.340 | 47,141,398 |
| 2025-06-16 | 3.190 | 3.240 | 3.180 | 3.240 | 3.240 | 18,160,100 |
| 2025-06-13 | 3.290 | 3.290 | 3.190 | 3.190 | 3.190 | 28,013,200 |
| 2025-06-12 | 3.340 | 3.350 | 3.280 | 3.290 | 3.290 | 23,070,000 |
| 2025-06-11 | 3.320 | 3.360 | 3.310 | 3.350 | 3.350 | 24,629,600 |
| 2025-06-10 | 3.310 | 3.350 | 3.260 | 3.320 | 3.320 | 30,279,600 |
| 2025-06-09 | 3.300 | 3.350 | 3.250 | 3.320 | 3.320 | 27,294,675 |
| 2025-06-06 | 3.280 | 3.290 | 3.230 | 3.260 | 3.260 | 20,610,799 |
| 2025-06-05 | 3.280 | 3.340 | 3.260 | 3.280 | 3.280 | 32,044,600 |
| 2025-06-04 | 3.240 | 3.290 | 3.210 | 3.290 | 3.290 | 24,072,575 |
| 2025-06-03 | 3.180 | 3.240 | 3.160 | 3.240 | 3.240 | 19,379,589 |
| 2025-05-30 | 3.200 | 3.210 | 3.160 | 3.180 | 3.180 | 12,949,700 |
| 2025-05-29 | 3.160 | 3.200 | 3.140 | 3.200 | 3.200 | 15,702,100 |
| 2025-05-28 | 3.180 | 3.190 | 3.150 | 3.170 | 3.170 | 9,920,900 |
| 2025-05-27 | 3.170 | 3.190 | 3.140 | 3.170 | 3.170 | 13,454,805 |
| 2025-05-26 | 3.110 | 3.160 | 3.110 | 3.160 | 3.160 | 12,869,500 |
| 2025-05-23 | 3.160 | 3.180 | 3.110 | 3.110 | 3.110 | 20,470,600 |
| 2025-05-22 | 3.250 | 3.250 | 3.160 | 3.170 | 3.170 | 20,664,900 |
| 2025-05-21 | 3.290 | 3.290 | 3.230 | 3.250 | 3.250 | 23,635,700 |
| 2025-05-20 | 3.280 | 3.310 | 3.240 | 3.280 | 3.280 | 37,283,800 |
| 2025-05-19 | 3.150 | 3.270 | 3.140 | 3.240 | 3.240 | 43,153,897 |
| 2025-05-16 | 3.180 | 3.190 | 3.140 | 3.150 | 3.150 | 17,400,500 |
| 2025-05-15 | 3.180 | 3.240 | 3.180 | 3.190 | 3.190 | 25,785,100 |
| 2025-05-14 | 3.190 | 3.200 | 3.150 | 3.180 | 3.180 | 21,678,361 |
| 2025-05-13 | 3.190 | 3.210 | 3.160 | 3.190 | 3.190 | 24,770,750 |
| 2025-05-12 | 3.220 | 3.220 | 3.150 | 3.170 | 3.170 | 29,524,910 |
| 2025-05-09 | 3.280 | 3.400 | 3.200 | 3.210 | 3.210 | 40,048,067 |
| 2025-05-08 | 3.180 | 3.250 | 3.140 | 3.230 | 3.230 | 32,905,662 |
| 2025-05-07 | 3.180 | 3.340 | 3.170 | 3.220 | 3.220 | 50,712,250 |
| 2025-05-06 | 3.190 | 3.190 | 3.070 | 3.150 | 3.150 | 43,332,458 |
| 2025-04-30 | 3.210 | 3.220 | 3.130 | 3.130 | 3.130 | 27,456,564 |
| 2025-04-29 | 3.160 | 3.260 | 3.120 | 3.160 | 3.160 | 34,032,531 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.