Zhejiang Huatong Meat Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.500	21.560	20.360	20.580	20.544	7,207,838
2022-08-03	22.400	22.840	21.010	21.120	21.083	7,025,950
2022-08-02	22.960	23.300	22.280	22.420	22.380	7,233,466
2022-08-01	22.500	23.350	22.080	22.960	22.919	9,280,060
2022-07-29	21.590	22.880	21.500	22.570	22.530	11,523,000
2022-07-28	22.080	22.790	21.510	21.590	21.552	9,310,686
2022-07-27	21.800	21.900	21.120	21.880	21.841	5,803,540
2022-07-26	21.210	22.280	20.830	21.800	21.761	6,826,671
2022-07-25	21.600	21.670	20.680	21.060	21.023	6,794,326
2022-07-22	21.830	22.050	21.400	21.600	21.562	6,352,000
2022-07-21	22.180	22.730	21.400	21.830	21.791	8,207,478
2022-07-20	22.980	23.360	21.750	22.180	22.141	9,369,198
2022-07-19	22.340	23.090	21.850	22.960	22.919	9,107,178
2022-07-18	22.180	22.520	21.460	22.340	22.300	7,627,402
2022-07-15	22.900	23.280	22.190	22.360	22.320	8,191,060
2022-07-14	22.100	23.000	21.830	22.850	22.810	8,477,537
2022-07-13	21.850	22.940	21.800	22.390	22.350	11,142,860
2022-07-12	22.870	23.330	21.330	21.950	21.911	16,390,131
2022-07-11	21.060	22.880	21.060	22.650	22.610	16,489,340
2022-07-08	20.750	21.390	20.200	20.800	20.763	7,832,848
2022-07-07	20.150	21.340	19.930	20.620	20.583	12,334,140
2022-07-06	19.780	20.490	19.350	20.050	20.014	11,809,540
2022-07-05	20.250	20.400	18.190	19.730	19.695	17,595,680
2022-07-04	18.600	20.210	18.500	20.210	20.174	22,002,551
2022-07-01	18.070	18.880	17.520	18.370	18.337	10,868,840
2022-06-30	17.500	17.900	17.150	17.650	17.619	7,783,706
2022-06-29	18.130	18.520	17.300	17.440	17.409	12,502,390
2022-06-28	18.850	19.760	18.300	18.540	18.507	11,657,970
2022-06-27	19.140	19.450	18.840	19.170	19.136	6,451,521
2022-06-24	18.850	19.200	18.590	18.950	18.916	8,162,761
2022-06-23	18.860	19.250	18.220	18.800	18.767	11,730,950
2022-06-22	18.600	19.660	18.160	19.290	19.256	12,927,670
2022-06-21	18.700	19.590	18.090	18.500	18.467	12,127,170
2022-06-20	17.600	18.980	17.600	18.650	18.617	13,448,770
2022-06-17	17.430	18.170	17.430	17.910	17.878	11,151,910
2022-06-16	16.540	18.010	16.300	17.660	17.629	16,740,760
2022-06-15	16.620	17.540	16.310	16.660	16.630	14,998,140
2022-06-14	15.180	16.970	15.050	16.660	16.630	17,734,789
2022-06-13	14.670	15.790	14.440	15.430	15.403	10,545,760
2022-06-10	14.830	15.000	14.210	14.430	14.404	10,106,550
2022-06-09	13.780	14.730	13.440	14.730	14.704	12,939,550
2022-06-08	13.400	13.450	13.100	13.390	13.366	5,010,135
2022-06-07	13.200	13.650	13.100	13.400	13.376	5,257,891
2022-06-06	13.260	13.320	12.900	13.200	13.177	5,099,132
2022-06-02	13.430	13.430	12.940	13.210	13.187	2,389,430
2022-06-01	13.330	13.530	13.160	13.430	13.406	2,257,483
2022-05-31	13.450	13.560	13.200	13.440	13.416	2,368,336
2022-05-30	13.360	13.580	13.150	13.290	13.266	1,996,943
2022-05-27	13.550	13.760	13.140	13.360	13.336	2,442,260
2022-05-26	13.690	13.890	13.260	13.560	13.536	2,804,941
2022-05-25	13.430	13.850	13.190	13.700	13.676	3,794,000
2022-05-24	14.730	14.800	13.350	13.450	13.426	9,547,061
2022-05-23	14.580	14.790	14.270	14.740	14.714	3,783,807
2022-05-20	15.450	15.450	14.460	14.580	14.554	6,308,140
2022-05-19	15.450	15.500	14.860	15.160	15.133	2,915,601
2022-05-18	15.690	15.850	15.590	15.650	15.622	1,267,200
2022-05-17	15.900	16.000	15.620	15.700	15.672	1,414,300
2022-05-16	16.100	16.170	15.790	15.890	15.862	1,690,827
2022-05-13	16.080	16.400	15.750	15.780	15.752	1,985,213
2022-05-12	15.740	16.280	15.640	15.990	15.962	2,206,520

← NewerPage 18 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.