Zhejiang Huatong Meat Products Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.240	17.500	17.000	17.300	17.300	7,834,052
2024-01-24	17.270	17.510	16.700	17.300	17.300	5,715,023
2024-01-23	17.280	17.940	17.050	17.300	17.300	7,727,771
2024-01-22	18.700	18.760	17.100	17.410	17.410	14,615,920
2024-01-19	19.060	19.060	18.300	18.900	18.900	5,847,535
2024-01-18	19.200	19.410	18.290	19.000	19.000	10,075,300
2024-01-17	20.350	20.410	19.380	19.430	19.430	4,745,179
2024-01-16	19.710	20.290	19.610	20.200	20.200	6,426,491
2024-01-15	20.890	20.890	19.630	19.860	19.860	9,442,727
2024-01-12	21.080	21.460	20.500	20.850	20.850	10,517,650
2024-01-11	19.630	21.250	19.550	21.160	21.160	12,706,730
2024-01-10	19.710	20.000	18.800	19.750	19.750	8,302,451
2024-01-09	19.580	20.160	19.480	19.810	19.810	4,334,109
2024-01-08	20.000	20.240	19.600	19.720	19.720	5,133,663
2024-01-05	20.440	20.570	19.900	20.110	20.110	4,640,462
2024-01-04	20.900	21.020	20.400	20.440	20.440	3,060,567
2024-01-03	21.010	21.470	20.410	21.020	21.020	7,672,898
2024-01-02	20.500	21.270	20.210	21.050	21.050	8,224,798
2023-12-29	20.440	21.320	19.880	20.790	20.790	9,002,788
2023-12-28	20.660	21.190	20.400	20.540	20.540	6,617,610
2023-12-27	19.890	21.200	19.880	21.020	21.020	14,307,680
2023-12-26	19.940	20.100	19.730	19.880	19.880	6,252,745
2023-12-25	19.990	20.200	19.600	19.820	19.820	5,622,918
2023-12-22	20.120	20.500	19.800	20.010	20.010	7,089,141
2023-12-21	19.800	20.060	19.350	19.980	19.980	6,922,301
2023-12-20	20.100	20.300	19.770	19.900	19.900	6,039,302
2023-12-19	19.950	20.560	19.760	20.200	20.200	6,595,200
2023-12-18	20.180	20.770	20.030	20.130	20.130	6,656,503
2023-12-15	19.930	20.370	19.600	19.920	19.920	5,787,543
2023-12-14	19.750	20.450	19.410	19.950	19.950	7,310,138
2023-12-13	20.430	20.430	19.710	19.750	19.750	5,784,670
2023-12-12	20.480	20.690	20.070	20.380	20.380	5,676,760
2023-12-11	20.300	20.850	19.780	20.700	20.700	9,562,574
2023-12-08	20.700	20.900	20.160	20.400	20.400	9,145,551
2023-12-07	20.100	21.580	20.100	20.850	20.850	13,180,580
2023-12-06	19.330	20.750	19.120	20.400	20.400	14,227,140
2023-12-05	19.400	20.220	19.200	19.340	19.340	10,936,050
2023-12-04	18.600	19.990	18.400	19.430	19.430	10,021,410
2023-12-01	18.900	19.150	18.370	18.690	18.690	6,593,293
2023-11-30	18.440	18.940	18.380	18.830	18.830	4,697,180
2023-11-29	18.480	18.650	18.220	18.470	18.470	6,809,465
2023-11-28	18.980	19.110	18.470	18.610	18.610	6,969,343
2023-11-27	18.860	19.450	18.390	18.950	18.950	11,753,120
2023-11-24	18.190	19.300	18.010	18.550	18.550	9,079,765
2023-11-23	18.060	18.260	17.660	18.190	18.190	6,086,973
2023-11-22	17.400	18.200	17.400	17.840	17.840	8,604,438
2023-11-21	17.380	17.780	17.200	17.480	17.480	9,207,248
2023-11-20	16.550	17.480	16.500	17.280	17.280	9,335,072
2023-11-17	16.600	16.850	16.540	16.600	16.600	3,758,200
2023-11-16	16.600	16.890	16.580	16.630	16.630	3,379,840
2023-11-15	16.790	16.900	16.460	16.750	16.750	4,765,172
2023-11-14	16.360	16.850	16.170	16.800	16.800	6,399,220
2023-11-13	16.390	16.590	16.040	16.360	16.360	6,472,525
2023-11-10	16.180	16.540	16.080	16.300	16.300	5,636,960
2023-11-09	16.490	16.680	16.030	16.240	16.240	7,730,704
2023-11-08	16.750	16.830	16.290	16.530	16.530	4,680,317
2023-11-07	16.340	16.970	16.120	16.640	16.640	5,825,800
2023-11-06	16.300	16.600	16.110	16.430	16.430	6,179,098
2023-11-03	16.080	16.790	16.000	16.550	16.550	9,696,850
2023-11-02	16.420	16.850	16.060	16.200	16.200	6,801,061

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.