Zhejiang Huatong Meat Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.770	16.700	15.610	16.370	16.341	18,513,699
2022-11-03	15.530	15.810	15.400	15.750	15.722	10,179,640
2022-11-02	15.560	15.840	15.390	15.600	15.572	13,538,720
2022-11-01	15.150	15.780	15.150	15.700	15.672	15,198,600
2022-10-31	15.510	15.820	15.090	15.220	15.193	17,168,461
2022-10-28	15.510	15.860	15.340	15.600	15.572	16,575,750
2022-10-27	15.400	16.050	15.290	15.790	15.762	27,282,480
2022-10-26	16.080	16.290	15.240	15.520	15.493	34,792,520
2022-10-25	17.010	17.050	15.810	16.100	16.071	36,341,289
2022-10-24	19.330	19.370	17.570	17.570	17.539	17,513,949
2022-10-21	19.920	20.350	19.460	19.520	19.485	11,577,780
2022-10-20	20.780	21.040	19.840	20.040	20.004	13,506,610
2022-10-19	21.950	22.600	20.740	20.900	20.863	12,428,720
2022-10-18	22.310	23.370	22.130	22.200	22.161	11,420,230
2022-10-17	22.700	22.700	21.700	22.360	22.320	10,242,090
2022-10-14	24.250	24.550	22.600	22.990	22.949	14,581,300
2022-10-13	23.550	24.570	23.200	24.190	24.147	10,296,430
2022-10-12	22.400	23.750	22.110	23.700	23.658	13,931,040
2022-10-11	20.810	22.620	20.810	22.370	22.330	14,730,010
2022-10-10	20.400	21.450	20.000	21.450	21.412	13,883,110
2022-09-30	19.200	19.750	19.080	19.500	19.465	3,433,297
2022-09-29	19.310	19.790	19.050	19.210	19.176	3,472,500
2022-09-28	19.770	19.800	19.110	19.110	19.076	3,553,420
2022-09-27	19.360	19.810	19.070	19.690	19.655	4,618,811
2022-09-26	19.400	19.720	18.970	19.000	18.966	4,336,900
2022-09-23	20.250	20.250	19.000	19.530	19.495	7,886,275
2022-09-22	20.270	20.800	20.100	20.280	20.244	3,529,240
2022-09-21	21.470	21.480	20.460	20.550	20.514	5,207,940
2022-09-20	20.790	21.760	20.620	21.520	21.482	6,243,889
2022-09-19	19.960	20.930	19.800	20.790	20.753	6,478,834
2022-09-16	20.100	20.290	19.780	19.960	19.925	5,388,780
2022-09-15	20.700	20.940	19.790	19.930	19.895	5,513,620
2022-09-14	20.800	21.130	20.350	20.580	20.544	5,047,614
2022-09-13	20.660	21.460	19.810	21.170	21.132	9,536,200
2022-09-09	20.600	20.800	19.950	20.450	20.414	6,003,218
2022-09-08	21.550	22.100	20.290	20.580	20.544	11,271,570
2022-09-07	22.340	22.340	21.340	21.650	21.612	6,227,294
2022-09-06	21.890	22.250	21.440	22.110	22.071	4,198,920
2022-09-05	22.220	22.510	21.280	21.930	21.891	6,148,385
2022-09-02	22.480	22.800	21.800	22.210	22.171	4,110,771
2022-09-01	22.620	22.970	22.100	22.490	22.450	4,410,960
2022-08-31	23.830	24.140	22.400	22.480	22.440	8,007,140
2022-08-30	23.390	23.930	23.100	23.830	23.788	6,013,123
2022-08-29	23.800	24.630	23.000	23.790	23.748	7,819,498
2022-08-26	24.200	24.390	23.000	23.800	23.758	7,944,311
2022-08-25	23.580	24.490	23.210	24.320	24.277	11,278,640
2022-08-24	23.240	23.980	23.000	23.200	23.159	9,009,920
2022-08-23	22.580	23.550	22.300	23.070	23.029	7,103,018
2022-08-22	23.210	23.900	22.030	22.720	22.680	13,774,120
2022-08-19	22.170	23.980	21.900	23.220	23.179	13,031,590
2022-08-18	22.890	23.100	21.820	22.250	22.211	6,912,450
2022-08-17	21.950	23.100	21.810	22.900	22.859	12,201,150
2022-08-16	20.230	22.020	19.890	22.000	21.961	15,741,860
2022-08-15	20.100	20.540	19.680	20.020	19.985	5,822,620
2022-08-12	19.830	20.360	19.830	20.090	20.054	3,055,980
2022-08-11	20.500	20.560	20.010	20.130	20.094	3,806,540
2022-08-10	20.610	20.750	19.800	20.410	20.374	5,061,681
2022-08-09	21.340	21.450	20.000	20.300	20.264	9,705,962
2022-08-08	21.070	21.980	20.760	21.340	21.302	5,885,607
2022-08-05	20.960	21.190	20.140	21.180	21.142	6,141,486

← NewerPage 17 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.