Zhejiang Huatong Meat Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.520	19.420	18.390	19.400	19.366	13,790,180
2023-02-03	18.750	19.090	18.400	18.500	18.467	7,382,004
2023-02-02	18.850	18.920	18.200	18.800	18.767	11,578,340
2023-02-01	17.610	18.830	17.420	18.450	18.417	22,640,631
2023-01-31	17.590	17.990	17.510	17.620	17.589	14,392,220
2023-01-30	17.350	17.670	17.220	17.500	17.469	11,332,990
2023-01-20	17.310	17.470	17.220	17.380	17.349	6,775,926
2023-01-19	17.300	17.440	17.230	17.310	17.279	6,868,016
2023-01-18	17.780	17.800	17.210	17.490	17.459	12,298,350
2023-01-17	18.000	18.200	17.510	17.700	17.669	10,177,070
2023-01-16	17.290	18.280	17.230	17.900	17.868	23,484,660
2023-01-13	16.910	17.690	16.910	17.220	17.190	18,844,891
2023-01-12	17.260	17.460	16.870	16.920	16.890	11,563,820
2023-01-11	16.620	17.970	16.600	17.280	17.249	20,771,180
2023-01-10	17.000	17.070	16.670	16.740	16.710	8,261,693
2023-01-09	16.750	17.170	16.710	17.000	16.970	11,380,750
2023-01-06	17.060	17.130	16.800	16.880	16.850	8,680,783
2023-01-05	17.010	17.200	16.570	17.200	17.170	16,417,141
2023-01-04	16.910	17.540	16.850	16.980	16.950	13,780,630
2023-01-03	16.750	17.090	16.400	17.080	17.050	13,910,820
2022-12-30	16.570	16.890	16.350	16.890	16.860	11,471,270
2022-12-29	16.980	16.990	16.500	16.590	16.561	11,301,940
2022-12-28	17.470	17.470	17.000	17.070	17.040	12,191,100
2022-12-27	17.130	17.790	17.010	17.530	17.499	17,206,150
2022-12-26	17.330	17.560	16.960	17.250	17.219	13,785,900
2022-12-23	17.440	17.690	16.950	17.070	17.040	14,478,660
2022-12-22	17.400	17.900	17.390	17.450	17.419	23,929,750
2022-12-21	16.410	17.780	16.350	17.370	17.339	29,795,160
2022-12-20	17.190	17.190	16.280	16.640	16.611	18,094,420
2022-12-19	17.000	17.580	16.390	17.080	17.050	23,269,270
2022-12-16	17.630	17.630	16.730	16.890	16.860	23,363,160
2022-12-15	17.340	18.170	16.810	17.620	17.589	32,917,219
2022-12-14	17.780	17.970	17.000	17.340	17.309	42,389,312
2022-12-13	15.970	17.460	15.800	17.460	17.429	37,939,320
2022-12-12	15.800	16.060	15.660	15.870	15.842	13,600,110
2022-12-09	16.130	16.290	15.550	16.250	16.221	19,926,500
2022-12-08	17.020	17.270	16.370	16.370	16.341	20,239,160
2022-12-07	16.830	17.720	16.830	17.270	17.239	22,044,609
2022-12-06	16.880	17.290	16.760	16.950	16.920	12,977,500
2022-12-05	17.490	17.550	16.800	17.100	17.070	19,143,949
2022-12-02	16.670	17.640	16.640	17.230	17.199	23,199,670
2022-12-01	16.600	16.980	16.550	16.750	16.720	12,906,420
2022-11-30	16.700	17.350	16.380	16.420	16.391	15,159,370
2022-11-29	16.360	16.770	16.300	16.680	16.650	9,113,791
2022-11-28	16.430	16.560	16.050	16.360	16.331	8,722,445
2022-11-25	16.680	16.870	16.380	16.720	16.690	7,141,140
2022-11-24	16.300	17.060	16.300	16.690	16.660	10,370,880
2022-11-23	16.600	16.670	16.100	16.450	16.421	10,852,450
2022-11-22	16.880	17.560	16.530	16.670	16.640	16,801,000
2022-11-21	16.720	17.280	16.600	16.960	16.930	15,659,830
2022-11-18	17.200	17.420	16.690	17.050	17.020	25,546,830
2022-11-17	15.500	17.180	15.440	17.180	17.150	31,854,260
2022-11-16	15.790	15.970	15.510	15.620	15.592	9,551,752
2022-11-15	15.940	15.940	15.520	15.800	15.772	10,777,450
2022-11-14	15.850	16.180	15.610	15.800	15.772	11,097,610
2022-11-11	16.300	16.380	15.650	15.850	15.822	13,737,460
2022-11-10	15.750	16.030	15.620	15.960	15.932	8,707,341
2022-11-09	15.860	16.030	15.730	15.920	15.892	7,651,951
2022-11-08	16.310	16.670	15.810	15.980	15.952	13,890,610
2022-11-07	16.260	16.800	16.160	16.310	16.281	14,099,880

← NewerPage 16 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.