Zhejiang Huatong Meat Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.700 | 7.770 | 7.530 | 7.540 | 7.540 | 11,284,200 |
| 2026-10-21 | 7.420 | 7.790 | 7.370 | 7.700 | 7.700 | 19,257,676 |
| 2026-10-20 | 7.440 | 7.770 | 7.360 | 7.410 | 7.410 | 19,786,579 |
| 2026-10-19 | 7.330 | 7.510 | 7.260 | 7.360 | 7.360 | 10,990,420 |
| 2026-10-16 | 7.240 | 7.560 | 7.220 | 7.330 | 7.330 | 15,049,296 |
| 2026-10-15 | 7.440 | 7.520 | 7.160 | 7.200 | 7.200 | 13,144,063 |
| 2026-10-14 | 7.730 | 7.740 | 7.530 | 7.570 | 7.570 | 7,288,459 |
| 2026-10-13 | 7.810 | 7.820 | 7.620 | 7.690 | 7.690 | 10,865,451 |
| 2026-10-12 | 7.910 | 8.070 | 7.780 | 7.850 | 7.850 | 11,233,920 |
| 2026-10-09 | 7.900 | 8.000 | 7.840 | 7.950 | 7.950 | 12,182,277 |
| 2026-10-08 | 8.180 | 8.270 | 7.870 | 7.910 | 7.910 | 10,994,700 |
| 2026-09-30 | 7.990 | 8.240 | 7.950 | 8.190 | 8.190 | 11,987,116 |
| 2026-09-29 | 7.920 | 8.040 | 7.900 | 7.980 | 7.980 | 12,013,272 |
| 2026-09-28 | 7.730 | 8.060 | 7.520 | 8.000 | 8.000 | 27,624,484 |
| 2026-09-24 | 7.950 | 8.320 | 7.650 | 7.750 | 7.750 | 41,953,289 |
| 2026-09-23 | 8.420 | 8.460 | 8.190 | 8.360 | 8.360 | 13,242,583 |
| 2026-09-22 | 8.320 | 8.520 | 8.310 | 8.420 | 8.420 | 14,801,101 |
| 2026-09-21 | 8.070 | 8.520 | 8.000 | 8.410 | 8.410 | 22,634,184 |
| 2026-09-18 | 8.070 | 8.150 | 7.980 | 8.060 | 8.060 | 12,055,545 |
| 2026-09-17 | 8.050 | 8.130 | 7.970 | 8.070 | 8.070 | 10,733,964 |
| 2026-09-16 | 8.300 | 8.380 | 8.050 | 8.100 | 8.100 | 17,469,340 |
| 2026-09-15 | 8.340 | 8.550 | 8.240 | 8.320 | 8.320 | 13,708,480 |
| 2026-09-14 | 8.400 | 8.500 | 8.290 | 8.330 | 8.330 | 12,891,960 |
| 2026-09-11 | 8.700 | 8.760 | 8.390 | 8.490 | 8.490 | 15,186,035 |
| 2026-09-10 | 9.020 | 9.130 | 8.690 | 8.720 | 8.720 | 17,973,133 |
| 2026-09-09 | 9.090 | 9.180 | 8.960 | 9.030 | 9.030 | 13,355,743 |
| 2026-09-08 | 9.130 | 9.160 | 8.930 | 9.090 | 9.090 | 20,382,195 |
| 2026-09-07 | 9.130 | 9.250 | 8.990 | 9.100 | 9.100 | 29,696,900 |
| 2026-09-04 | 8.830 | 9.450 | 8.750 | 9.250 | 9.250 | 44,209,992 |
| 2026-09-03 | 8.770 | 8.950 | 8.350 | 8.840 | 8.840 | 32,457,727 |
| 2026-09-02 | 8.890 | 9.290 | 8.730 | 8.770 | 8.770 | 32,236,605 |
| 2026-09-01 | 8.610 | 8.860 | 8.550 | 8.770 | 8.770 | 22,674,271 |
| 2026-08-31 | 8.210 | 8.670 | 8.180 | 8.640 | 8.640 | 31,160,377 |
| 2026-08-28 | 8.230 | 8.290 | 8.090 | 8.250 | 8.250 | 11,500,405 |
| 2026-08-27 | 8.200 | 8.320 | 8.130 | 8.260 | 8.260 | 12,144,113 |
| 2026-08-26 | 8.220 | 8.390 | 8.200 | 8.270 | 8.270 | 11,199,265 |
| 2026-08-25 | 8.120 | 8.380 | 8.000 | 8.260 | 8.260 | 17,181,660 |
| 2026-08-24 | 8.310 | 8.310 | 8.000 | 8.170 | 8.170 | 17,415,434 |
| 2026-08-21 | 8.230 | 8.350 | 8.110 | 8.250 | 8.250 | 13,059,293 |
| 2026-08-20 | 8.140 | 8.360 | 8.090 | 8.300 | 8.300 | 21,548,951 |
| 2026-08-19 | 8.630 | 8.850 | 8.070 | 8.070 | 8.070 | 29,972,088 |
| 2026-08-18 | 8.530 | 8.800 | 8.460 | 8.690 | 8.690 | 30,480,752 |
| 2026-08-17 | 8.300 | 8.850 | 8.220 | 8.560 | 8.560 | 31,361,213 |
| 2026-08-14 | 8.570 | 8.570 | 8.140 | 8.290 | 8.290 | 20,870,561 |
| 2026-08-13 | 8.220 | 8.790 | 8.130 | 8.540 | 8.540 | 30,043,863 |
| 2026-08-12 | 8.110 | 8.270 | 7.990 | 8.230 | 8.230 | 13,793,268 |
| 2026-08-11 | 8.200 | 8.250 | 8.080 | 8.100 | 8.100 | 12,427,628 |
| 2026-08-10 | 8.170 | 8.320 | 8.080 | 8.230 | 8.230 | 18,283,699 |
| 2026-08-07 | 8.210 | 8.290 | 8.030 | 8.110 | 8.110 | 17,842,275 |
| 2026-08-06 | 8.330 | 8.480 | 8.100 | 8.260 | 8.260 | 19,357,500 |
| 2026-08-05 | 8.020 | 8.360 | 8.020 | 8.330 | 8.330 | 21,015,088 |
| 2026-08-04 | 8.200 | 8.230 | 7.970 | 8.050 | 8.050 | 18,634,449 |
| 2026-08-03 | 7.710 | 8.370 | 7.710 | 8.110 | 8.110 | 34,053,336 |
| 2026-07-31 | 7.480 | 7.740 | 7.450 | 7.690 | 7.690 | 15,941,019 |
| 2026-07-30 | 7.500 | 7.750 | 7.450 | 7.600 | 7.600 | 17,239,900 |
| 2026-07-29 | 7.350 | 7.560 | 7.320 | 7.520 | 7.520 | 15,721,000 |
| 2026-07-28 | 7.240 | 7.440 | 7.180 | 7.360 | 7.360 | 18,174,100 |
| 2026-07-27 | 7.030 | 7.280 | 6.930 | 7.240 | 7.240 | 16,124,548 |
| 2026-07-24 | 7.410 | 7.500 | 7.080 | 7.080 | 7.080 | 21,581,699 |
| 2026-07-23 | 7.450 | 7.540 | 7.290 | 7.490 | 7.490 | 14,813,832 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.0270 CNY |
| 2021-06-30 | 0.0320 CNY |
| 2020-07-01 | 0.0736 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.