Zhejiang Huatong Meat Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20.810 | 22.080 | 20.770 | 21.490 | 21.490 | 7,352,913 |
| 2024-04-29 | 20.920 | 21.460 | 20.720 | 21.150 | 21.150 | 8,447,903 |
| 2024-04-26 | 21.080 | 21.520 | 20.760 | 21.250 | 21.250 | 7,720,099 |
| 2024-04-25 | 21.090 | 21.200 | 20.560 | 21.070 | 21.070 | 7,943,088 |
| 2024-04-24 | 21.300 | 21.380 | 20.650 | 21.150 | 21.150 | 8,509,480 |
| 2024-04-23 | 21.280 | 21.950 | 20.830 | 21.410 | 21.410 | 8,158,767 |
| 2024-04-22 | 20.810 | 22.400 | 20.810 | 21.600 | 21.600 | 13,051,390 |
| 2024-04-19 | 20.650 | 21.150 | 20.500 | 20.880 | 20.880 | 5,822,199 |
| 2024-04-18 | 20.880 | 21.500 | 20.400 | 20.850 | 20.850 | 11,621,470 |
| 2024-04-17 | 20.940 | 21.360 | 20.740 | 21.050 | 21.050 | 7,003,474 |
| 2024-04-16 | 20.910 | 21.670 | 20.800 | 20.980 | 20.980 | 7,719,078 |
| 2024-04-15 | 21.050 | 21.440 | 20.250 | 21.440 | 21.440 | 9,460,314 |
| 2024-04-12 | 21.150 | 21.450 | 20.840 | 21.090 | 21.090 | 7,204,424 |
| 2024-04-11 | 21.670 | 21.960 | 21.110 | 21.290 | 21.290 | 7,226,722 |
| 2024-04-10 | 22.040 | 22.420 | 21.330 | 21.770 | 21.770 | 9,880,448 |
| 2024-04-09 | 21.890 | 22.240 | 21.510 | 22.100 | 22.100 | 11,530,260 |
| 2024-04-08 | 23.250 | 23.490 | 22.080 | 22.120 | 22.120 | 10,954,930 |
| 2024-04-03 | 21.730 | 23.580 | 21.710 | 22.600 | 22.600 | 19,353,480 |
| 2024-04-02 | 22.000 | 22.160 | 21.430 | 21.820 | 21.820 | 10,046,690 |
| 2024-04-01 | 21.190 | 22.180 | 20.780 | 22.090 | 22.090 | 14,427,830 |
| 2024-03-29 | 19.190 | 21.190 | 19.030 | 21.190 | 21.190 | 18,764,340 |
| 2024-03-28 | 19.330 | 19.690 | 19.130 | 19.260 | 19.260 | 8,763,720 |
| 2024-03-27 | 19.230 | 19.870 | 18.980 | 19.360 | 19.360 | 11,743,910 |
| 2024-03-26 | 19.440 | 20.500 | 18.940 | 19.210 | 19.210 | 11,459,920 |
| 2024-03-25 | 19.630 | 20.050 | 19.320 | 19.430 | 19.430 | 9,411,635 |
| 2024-03-22 | 20.800 | 20.800 | 19.830 | 20.000 | 20.000 | 14,981,860 |
| 2024-03-21 | 18.900 | 20.750 | 18.680 | 20.710 | 20.710 | 25,287,801 |
| 2024-03-20 | 18.000 | 19.000 | 17.880 | 18.860 | 18.860 | 14,209,280 |
| 2024-03-19 | 17.600 | 18.510 | 17.480 | 18.300 | 18.300 | 16,139,980 |
| 2024-03-18 | 16.790 | 17.200 | 16.270 | 17.160 | 17.160 | 12,719,920 |
| 2024-03-15 | 16.610 | 17.000 | 16.550 | 16.810 | 16.810 | 8,147,631 |
| 2024-03-14 | 16.400 | 16.660 | 16.390 | 16.600 | 16.600 | 6,049,203 |
| 2024-03-13 | 16.870 | 16.970 | 16.350 | 16.470 | 16.470 | 10,029,820 |
| 2024-03-12 | 17.280 | 17.380 | 16.700 | 17.020 | 17.020 | 9,880,485 |
| 2024-03-11 | 17.300 | 17.500 | 16.940 | 17.310 | 17.310 | 10,649,710 |
| 2024-03-08 | 17.580 | 17.750 | 17.080 | 17.260 | 17.260 | 8,586,304 |
| 2024-03-07 | 17.450 | 18.110 | 17.400 | 17.650 | 17.650 | 8,065,509 |
| 2024-03-06 | 17.660 | 17.750 | 16.980 | 17.520 | 17.520 | 7,930,140 |
| 2024-03-05 | 17.190 | 18.090 | 17.000 | 17.830 | 17.830 | 7,837,513 |
| 2024-03-04 | 17.700 | 17.760 | 16.830 | 17.410 | 17.410 | 10,228,950 |
| 2024-03-01 | 18.370 | 18.460 | 17.350 | 17.760 | 17.760 | 9,131,399 |
| 2024-02-29 | 18.170 | 18.710 | 18.060 | 18.360 | 18.360 | 5,494,302 |
| 2024-02-28 | 18.780 | 19.060 | 18.140 | 18.160 | 18.160 | 7,147,751 |
| 2024-02-27 | 18.310 | 19.430 | 18.230 | 18.880 | 18.880 | 6,812,795 |
| 2024-02-26 | 17.950 | 18.780 | 17.690 | 18.500 | 18.500 | 7,083,173 |
| 2024-02-23 | 17.600 | 18.080 | 17.350 | 18.010 | 18.010 | 5,751,048 |
| 2024-02-22 | 17.300 | 17.580 | 16.880 | 17.510 | 17.510 | 7,841,750 |
| 2024-02-21 | 17.360 | 17.950 | 17.220 | 17.400 | 17.400 | 6,976,501 |
| 2024-02-20 | 16.950 | 17.640 | 16.700 | 17.590 | 17.590 | 8,773,469 |
| 2024-02-19 | 17.700 | 18.140 | 16.510 | 17.160 | 17.160 | 12,895,540 |
| 2024-02-08 | 17.110 | 18.580 | 17.110 | 17.900 | 17.900 | 10,020,260 |
| 2024-02-07 | 16.880 | 17.900 | 16.880 | 17.450 | 17.450 | 9,027,129 |
| 2024-02-06 | 16.650 | 17.300 | 16.510 | 17.090 | 17.090 | 11,004,030 |
| 2024-02-05 | 17.910 | 18.180 | 16.940 | 17.000 | 17.000 | 9,866,038 |
| 2024-02-02 | 17.640 | 18.940 | 17.420 | 18.350 | 18.350 | 10,540,070 |
| 2024-02-01 | 17.010 | 18.180 | 16.200 | 17.900 | 17.900 | 10,720,920 |
| 2024-01-31 | 16.980 | 17.430 | 16.860 | 17.110 | 17.110 | 5,021,262 |
| 2024-01-30 | 17.610 | 18.360 | 17.200 | 17.200 | 17.200 | 5,215,078 |
| 2024-01-29 | 17.840 | 18.300 | 17.470 | 17.820 | 17.820 | 6,735,802 |
| 2024-01-26 | 17.300 | 18.190 | 17.030 | 17.900 | 17.900 | 6,285,264 |
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.