Zhejiang Huatong Meat Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.600	16.610	15.960	16.150	16.121	5,349,061
2023-05-04	16.700	17.000	16.450	16.600	16.571	6,116,956
2023-04-28	16.970	17.490	16.600	16.650	16.621	10,089,190
2023-04-27	17.610	17.650	17.080	17.240	17.209	4,647,266
2023-04-26	17.470	18.000	17.440	17.600	17.569	4,808,914
2023-04-25	18.180	18.400	17.300	17.660	17.629	6,024,863
2023-04-24	18.210	18.450	17.820	18.190	18.158	4,927,920
2023-04-21	18.550	18.850	18.220	18.300	18.268	4,477,258
2023-04-20	18.350	18.980	18.060	18.650	18.617	7,119,307
2023-04-19	18.570	18.960	18.370	18.610	18.577	3,574,000
2023-04-18	19.030	19.060	18.550	18.550	18.517	5,474,890
2023-04-17	18.800	19.250	18.540	19.040	19.006	8,678,224
2023-04-14	18.670	18.820	18.400	18.560	18.527	4,907,816
2023-04-13	18.920	19.200	18.560	18.680	18.647	8,386,937
2023-04-12	19.200	19.240	18.650	18.950	18.916	8,116,211
2023-04-11	19.440	19.580	18.990	19.340	19.306	8,107,926
2023-04-10	19.340	19.800	19.130	19.450	19.416	9,707,362
2023-04-07	19.950	20.120	19.120	19.590	19.555	17,978,160
2023-04-06	19.810	21.080	19.810	20.290	20.254	18,675,141
2023-04-04	19.670	20.450	19.400	19.800	19.765	20,520,570
2023-04-03	18.200	19.900	18.160	19.700	19.665	24,801,439
2023-03-31	18.750	18.750	17.540	18.330	18.298	24,463,070
2023-03-30	16.610	17.950	16.610	17.750	17.719	18,080,170
2023-03-29	16.650	16.920	16.450	16.710	16.680	5,850,129
2023-03-28	16.680	17.180	16.450	16.700	16.670	7,506,320
2023-03-27	15.980	17.200	15.880	16.750	16.720	12,483,810
2023-03-24	16.000	16.120	15.920	16.000	15.972	3,719,370
2023-03-23	16.030	16.260	15.830	16.080	16.052	5,930,078
2023-03-22	16.180	16.410	16.020	16.150	16.121	4,792,831
2023-03-21	16.060	16.330	15.960	16.140	16.111	4,561,235
2023-03-20	16.790	16.880	15.920	16.020	15.992	8,709,156
2023-03-17	16.600	17.090	16.580	16.690	16.660	7,364,565
2023-03-16	17.500	17.550	16.430	16.590	16.561	10,294,620
2023-03-15	17.530	17.960	17.360	17.570	17.539	9,698,668
2023-03-14	16.930	18.050	16.840	17.540	17.509	11,370,220
2023-03-13	16.600	17.000	16.500	16.990	16.960	4,560,406
2023-03-10	16.900	16.900	16.560	16.690	16.660	4,597,585
2023-03-09	17.160	17.350	16.900	16.960	16.930	3,573,284
2023-03-08	17.400	17.400	16.820	17.130	17.100	6,429,100
2023-03-07	17.280	17.780	17.270	17.460	17.429	8,221,165
2023-03-06	17.000	17.520	16.920	17.280	17.249	6,263,925
2023-03-03	17.490	17.550	17.070	17.080	17.050	6,499,399
2023-03-02	17.590	17.670	17.450	17.450	17.419	4,583,456
2023-03-01	17.800	17.800	17.270	17.730	17.699	7,834,136
2023-02-28	17.700	17.930	17.600	17.750	17.719	3,591,000
2023-02-27	17.980	18.110	17.620	17.760	17.729	4,558,237
2023-02-24	18.130	18.290	17.830	17.930	17.898	5,572,720
2023-02-23	18.470	18.610	18.090	18.160	18.128	4,951,180
2023-02-22	18.150	18.660	18.080	18.430	18.397	6,723,414
2023-02-21	18.070	18.370	17.930	18.270	18.238	6,745,495
2023-02-20	17.950	18.100	17.570	18.000	17.968	6,811,832
2023-02-17	17.900	18.200	17.780	17.890	17.858	6,289,134
2023-02-16	18.310	18.480	17.770	17.980	17.948	8,141,882
2023-02-15	18.470	18.630	18.170	18.210	18.178	7,184,232
2023-02-14	18.400	18.640	18.290	18.490	18.457	5,436,833
2023-02-13	18.550	18.780	18.040	18.500	18.467	12,044,680
2023-02-10	18.620	18.860	18.410	18.550	18.517	8,216,934
2023-02-09	18.510	19.020	18.380	18.700	18.667	13,208,030
2023-02-08	18.820	19.120	18.630	18.700	18.667	7,122,028
2023-02-07	19.200	19.360	18.810	18.980	18.946	9,924,968

← NewerPage 15 of 21 · 1,219 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.