Zhejiang Huatong Meat Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.610	16.800	16.360	16.500	16.500	8,768,338
2023-10-31	17.190	17.480	16.700	16.780	16.780	7,755,150
2023-10-30	16.500	17.450	16.460	17.380	17.380	13,269,150
2023-10-27	16.000	16.940	15.990	16.610	16.610	8,324,776
2023-10-26	15.900	16.220	15.650	16.060	16.060	6,811,669
2023-10-25	15.300	15.970	15.120	15.790	15.790	7,548,384
2023-10-24	14.790	15.650	14.520	15.400	15.400	8,318,514
2023-10-23	14.310	15.400	14.230	14.720	14.720	8,254,666
2023-10-20	14.100	14.340	14.020	14.230	14.230	2,375,200
2023-10-19	14.160	14.580	14.020	14.100	14.100	4,561,100
2023-10-18	14.480	14.670	14.190	14.190	14.190	2,679,977
2023-10-17	14.440	14.530	14.300	14.490	14.490	2,476,800
2023-10-16	14.640	14.830	14.390	14.440	14.440	3,316,864
2023-10-13	15.000	15.000	14.540	14.640	14.640	4,631,276
2023-10-12	14.730	15.120	14.610	15.070	15.070	4,298,509
2023-10-11	14.640	14.760	14.490	14.730	14.730	2,926,448
2023-10-10	14.510	14.920	14.450	14.670	14.670	4,890,800
2023-10-09	14.400	14.700	13.820	14.560	14.560	5,374,400
2023-09-28	14.250	14.470	14.130	14.420	14.420	4,639,676
2023-09-27	14.420	14.660	14.240	14.260	14.260	4,168,781
2023-09-26	14.260	14.470	14.210	14.350	14.350	2,977,488
2023-09-25	14.540	14.770	14.320	14.400	14.400	3,630,313
2023-09-22	14.320	14.600	14.180	14.580	14.580	3,048,000
2023-09-21	14.600	14.710	14.300	14.400	14.400	3,678,932
2023-09-20	14.330	14.900	14.330	14.720	14.720	5,555,300
2023-09-19	14.260	14.690	14.230	14.460	14.460	4,734,425
2023-09-18	14.150	14.340	14.000	14.300	14.300	3,225,295
2023-09-15	14.310	14.510	14.080	14.150	14.150	6,544,724
2023-09-14	14.610	14.610	14.160	14.220	14.220	3,650,127
2023-09-13	14.710	15.000	14.340	14.660	14.660	6,376,927
2023-09-12	14.300	15.130	14.130	14.780	14.780	12,212,060
2023-09-11	13.930	14.330	13.810	14.290	14.290	6,390,153
2023-09-08	13.920	14.240	13.910	13.970	13.970	3,753,465
2023-09-07	14.440	14.710	13.980	14.040	14.040	7,386,100
2023-09-06	15.000	15.060	14.200	14.460	14.460	9,633,892
2023-09-05	14.900	15.040	14.750	14.800	14.800	2,390,580
2023-09-04	14.780	14.940	14.600	14.940	14.940	3,389,977
2023-09-01	14.400	14.840	14.400	14.770	14.770	3,531,466
2023-08-31	14.700	14.710	14.430	14.510	14.510	2,954,700
2023-08-30	14.770	15.020	14.620	14.700	14.700	4,255,220
2023-08-29	14.580	14.950	14.480	14.910	14.910	3,403,729
2023-08-28	15.230	15.490	14.550	14.580	14.580	5,544,543
2023-08-25	15.120	15.590	14.640	14.750	14.750	8,296,627
2023-08-24	14.790	15.170	14.570	15.010	15.010	4,129,888
2023-08-23	15.070	15.070	14.600	14.640	14.640	3,865,700
2023-08-22	15.020	15.130	14.690	14.850	14.850	3,155,300
2023-08-21	15.270	15.310	14.970	14.990	14.990	2,357,400
2023-08-18	15.400	15.490	15.120	15.170	15.170	2,548,700
2023-08-17	15.480	15.490	15.260	15.480	15.480	2,407,700
2023-08-16	15.530	15.670	15.380	15.480	15.480	3,171,003
2023-08-15	15.640	15.730	15.310	15.510	15.510	4,240,000
2023-08-14	15.740	15.790	15.450	15.640	15.640	5,184,281
2023-08-11	16.160	16.240	15.630	15.660	15.660	6,343,783
2023-08-10	16.290	16.400	16.050	16.130	16.130	2,301,500
2023-08-09	16.590	16.650	16.200	16.250	16.250	3,040,961
2023-08-08	16.800	17.020	16.450	16.690	16.690	2,865,380
2023-08-07	16.850	17.120	16.540	16.820	16.820	3,570,020
2023-08-04	16.990	17.280	16.780	16.850	16.850	4,225,888
2023-08-03	17.100	17.340	17.010	17.090	17.090	3,371,000
2023-08-02	17.220	17.350	17.020	17.170	17.170	2,947,093

← NewerPage 13 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.