Zhejiang Huatong Meat Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13.330 | 13.390 | 12.650 | 13.330 | 13.330 | 20,219,609 |
| 2024-07-26 | 13.480 | 13.810 | 13.180 | 13.350 | 13.350 | 8,578,294 |
| 2024-07-25 | 13.420 | 13.480 | 12.710 | 13.440 | 13.440 | 16,417,641 |
| 2024-07-24 | 14.300 | 14.310 | 13.300 | 13.400 | 13.400 | 11,723,110 |
| 2024-07-23 | 14.740 | 14.950 | 14.280 | 14.280 | 14.280 | 5,392,286 |
| 2024-07-22 | 15.120 | 15.130 | 14.730 | 14.800 | 14.800 | 7,315,403 |
| 2024-07-19 | 15.490 | 15.500 | 15.070 | 15.150 | 15.150 | 7,786,800 |
| 2024-07-18 | 15.480 | 15.930 | 15.370 | 15.500 | 15.500 | 6,140,997 |
| 2024-07-17 | 15.670 | 15.770 | 15.260 | 15.630 | 15.630 | 6,528,433 |
| 2024-07-16 | 15.300 | 15.850 | 15.180 | 15.600 | 15.600 | 12,910,160 |
| 2024-07-15 | 15.130 | 15.790 | 15.020 | 15.400 | 15.400 | 11,909,790 |
| 2024-07-12 | 15.120 | 15.350 | 14.930 | 15.000 | 15.000 | 10,976,730 |
| 2024-07-11 | 15.780 | 16.080 | 14.910 | 15.120 | 15.120 | 16,025,460 |
| 2024-07-10 | 15.740 | 15.900 | 15.410 | 15.690 | 15.690 | 8,294,746 |
| 2024-07-09 | 16.580 | 16.670 | 15.570 | 15.870 | 15.870 | 10,451,980 |
| 2024-07-08 | 17.000 | 17.080 | 16.620 | 16.750 | 16.750 | 4,413,793 |
| 2024-07-05 | 16.630 | 16.920 | 16.410 | 16.920 | 16.920 | 4,697,661 |
| 2024-07-04 | 17.170 | 17.260 | 16.560 | 16.780 | 16.780 | 7,180,369 |
| 2024-07-03 | 17.800 | 17.930 | 16.930 | 17.120 | 17.120 | 7,622,693 |
| 2024-07-02 | 17.770 | 18.200 | 17.450 | 17.710 | 17.710 | 9,104,208 |
| 2024-07-01 | 16.500 | 17.860 | 16.500 | 17.770 | 17.770 | 10,718,750 |
| 2024-06-28 | 16.570 | 17.090 | 16.400 | 16.590 | 16.590 | 9,337,221 |
| 2024-06-27 | 16.210 | 16.800 | 15.940 | 16.570 | 16.570 | 10,949,560 |
| 2024-06-26 | 16.270 | 16.500 | 15.900 | 16.150 | 16.150 | 10,196,280 |
| 2024-06-25 | 16.580 | 16.740 | 16.250 | 16.370 | 16.370 | 5,787,425 |
| 2024-06-24 | 17.500 | 17.600 | 16.480 | 16.550 | 16.550 | 13,086,500 |
| 2024-06-21 | 17.420 | 17.850 | 17.200 | 17.500 | 17.500 | 5,218,807 |
| 2024-06-20 | 17.860 | 17.900 | 17.400 | 17.480 | 17.480 | 8,664,010 |
| 2024-06-19 | 18.320 | 18.320 | 17.890 | 17.920 | 17.920 | 5,385,110 |
| 2024-06-18 | 18.990 | 19.160 | 18.200 | 18.250 | 18.250 | 7,894,376 |
| 2024-06-17 | 18.990 | 18.990 | 18.460 | 18.650 | 18.650 | 8,391,612 |
| 2024-06-14 | 19.060 | 19.130 | 18.660 | 18.980 | 18.980 | 8,358,700 |
| 2024-06-13 | 20.500 | 20.660 | 18.600 | 19.110 | 19.110 | 17,896,330 |
| 2024-06-12 | 21.090 | 21.380 | 20.640 | 20.670 | 20.670 | 3,338,000 |
| 2024-06-11 | 20.590 | 21.190 | 20.550 | 21.080 | 21.080 | 3,278,700 |
| 2024-06-07 | 20.710 | 21.220 | 20.550 | 20.840 | 20.840 | 4,113,800 |
| 2024-06-06 | 21.240 | 21.380 | 20.580 | 20.710 | 20.710 | 4,294,819 |
| 2024-06-05 | 21.130 | 21.470 | 21.000 | 21.240 | 21.240 | 4,758,519 |
| 2024-06-04 | 21.820 | 21.990 | 21.210 | 21.490 | 21.490 | 8,894,760 |
| 2024-06-03 | 21.700 | 22.880 | 21.640 | 22.170 | 22.170 | 10,604,280 |
| 2024-05-31 | 21.780 | 21.850 | 21.370 | 21.490 | 21.490 | 4,855,619 |
| 2024-05-30 | 22.570 | 22.600 | 21.680 | 21.780 | 21.780 | 4,512,123 |
| 2024-05-29 | 22.330 | 22.710 | 21.970 | 22.370 | 22.370 | 5,640,400 |
| 2024-05-28 | 22.260 | 22.550 | 21.680 | 22.320 | 22.320 | 6,476,040 |
| 2024-05-27 | 22.800 | 22.890 | 22.000 | 22.450 | 22.450 | 7,117,548 |
| 2024-05-24 | 22.490 | 23.100 | 22.230 | 22.800 | 22.800 | 9,297,100 |
| 2024-05-23 | 23.280 | 23.480 | 22.340 | 22.500 | 22.500 | 10,241,640 |
| 2024-05-22 | 23.580 | 23.840 | 22.800 | 23.290 | 23.290 | 9,491,400 |
| 2024-05-21 | 23.250 | 24.200 | 23.210 | 23.610 | 23.610 | 9,032,320 |
| 2024-05-20 | 23.000 | 24.300 | 22.750 | 23.600 | 23.600 | 12,289,500 |
| 2024-05-17 | 23.050 | 23.780 | 22.600 | 22.840 | 22.840 | 9,287,191 |
| 2024-05-16 | 23.360 | 23.810 | 22.950 | 23.050 | 23.050 | 7,860,406 |
| 2024-05-15 | 24.000 | 24.540 | 23.190 | 23.300 | 23.300 | 11,058,270 |
| 2024-05-14 | 23.130 | 24.550 | 23.020 | 24.080 | 24.080 | 14,832,210 |
| 2024-05-13 | 23.460 | 24.650 | 23.230 | 23.480 | 23.480 | 17,943,900 |
| 2024-05-10 | 23.180 | 24.270 | 23.050 | 23.480 | 23.480 | 10,969,390 |
| 2024-05-09 | 23.300 | 23.580 | 22.680 | 23.280 | 23.280 | 16,238,970 |
| 2024-05-08 | 21.200 | 23.420 | 21.080 | 23.420 | 23.420 | 12,857,450 |
| 2024-05-07 | 21.400 | 21.520 | 20.980 | 21.290 | 21.290 | 7,728,742 |
| 2024-05-06 | 21.370 | 21.790 | 20.800 | 21.530 | 21.530 | 12,729,700 |
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.