Zhejiang Huatong Meat Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.600	17.800	17.110	17.200	17.200	7,089,670
2023-07-31	17.900	18.070	17.000	17.620	17.620	8,324,902
2023-07-28	17.660	17.880	17.390	17.720	17.720	3,831,800
2023-07-27	17.520	17.850	17.310	17.720	17.720	3,681,606
2023-07-26	17.480	17.720	17.060	17.600	17.600	5,106,390
2023-07-25	17.680	17.990	16.910	17.540	17.540	8,976,060
2023-07-24	18.160	18.450	17.820	18.120	18.120	6,435,415
2023-07-21	17.900	18.520	17.820	18.300	18.300	6,341,840
2023-07-20	17.790	18.180	17.630	17.860	17.860	6,293,804
2023-07-19	18.450	18.600	17.680	18.000	18.000	13,375,920
2023-07-18	18.100	18.790	18.000	18.510	18.510	11,652,810
2023-07-17	17.200	18.060	17.010	17.990	17.990	9,643,439
2023-07-14	17.400	17.910	17.080	17.230	17.230	7,637,820
2023-07-13	17.530	17.660	17.270	17.550	17.550	6,987,132
2023-07-12	17.430	17.800	17.070	17.570	17.570	8,959,832
2023-07-11	17.270	17.650	16.980	17.340	17.340	9,276,980
2023-07-10	17.470	17.990	17.060	17.230	17.230	14,786,570
2023-07-07	16.240	16.790	15.880	16.600	16.600	7,356,301
2023-07-06	15.750	16.850	15.750	16.250	16.250	6,845,766
2023-07-05	16.210	16.490	15.880	15.960	15.960	4,215,400
2023-07-04	16.060	16.600	15.820	16.330	16.330	6,908,458
2023-07-03	15.640	16.200	15.460	16.060	16.060	7,700,702
2023-06-30	15.650	15.980	15.550	15.640	15.640	5,842,110
2023-06-29	15.240	15.840	15.100	15.600	15.600	7,151,697
2023-06-28	15.270	15.460	15.030	15.220	15.193	4,280,099
2023-06-27	14.880	15.390	14.720	15.340	15.313	7,465,783
2023-06-26	14.950	15.090	14.430	14.880	14.854	8,619,072
2023-06-21	14.980	15.110	14.780	14.870	14.844	4,367,055
2023-06-20	15.100	15.200	14.830	15.000	14.973	5,409,233
2023-06-19	15.270	15.540	15.100	15.140	15.113	5,249,308
2023-06-16	15.130	15.480	15.070	15.370	15.343	5,531,395
2023-06-15	15.130	15.320	14.940	15.070	15.043	3,890,700
2023-06-14	15.440	15.560	15.110	15.170	15.143	4,731,709
2023-06-13	15.660	16.010	15.400	15.540	15.512	7,440,509
2023-06-12	15.650	15.800	15.400	15.660	15.632	7,082,884
2023-06-09	15.580	15.890	15.100	15.890	15.862	9,236,180
2023-06-08	14.650	16.040	14.650	15.740	15.712	13,190,650
2023-06-07	14.680	14.840	14.400	14.740	14.714	4,896,489
2023-06-06	15.240	15.240	14.670	14.690	14.664	5,930,845
2023-06-05	15.990	15.990	15.020	15.190	15.163	8,968,196
2023-06-02	15.890	16.080	15.800	15.960	15.932	3,545,399
2023-06-01	15.750	16.080	15.550	15.830	15.802	3,900,062
2023-05-31	16.100	16.400	15.660	15.760	15.732	3,948,333
2023-05-30	16.000	16.240	15.880	16.240	16.211	2,738,389
2023-05-29	16.160	16.340	15.920	16.000	15.972	2,716,675
2023-05-26	16.350	16.400	16.060	16.220	16.191	1,726,740
2023-05-25	16.300	16.490	16.130	16.350	16.321	2,059,680
2023-05-24	16.460	16.570	16.290	16.380	16.351	3,080,077
2023-05-23	16.630	16.880	16.460	16.550	16.521	2,675,851
2023-05-22	16.700	16.850	16.400	16.730	16.700	3,255,540
2023-05-19	16.330	16.770	15.820	16.680	16.650	5,796,814
2023-05-18	16.350	16.920	16.240	16.330	16.301	6,091,705
2023-05-17	16.180	16.500	15.950	16.400	16.371	4,620,960
2023-05-16	16.010	16.500	15.980	16.110	16.081	6,325,902
2023-05-15	16.030	16.080	15.670	15.970	15.942	4,749,131
2023-05-12	16.100	16.360	15.910	15.940	15.912	4,816,301
2023-05-11	16.130	16.600	16.010	16.210	16.181	4,740,372
2023-05-10	16.500	16.720	16.030	16.200	16.171	5,903,754
2023-05-09	16.220	16.960	16.010	16.630	16.601	7,764,126
2023-05-08	16.320	16.350	16.060	16.180	16.151	3,740,502

← NewerPage 14 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.