Zhejiang Huatong Meat Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.680	16.490	15.460	15.910	15.882	4,715,936
2022-05-10	15.880	16.070	15.460	15.610	15.582	2,941,804
2022-05-09	15.460	15.920	14.950	15.900	15.872	2,968,506
2022-05-06	15.120	15.660	14.580	15.390	15.363	2,777,924
2022-05-05	15.990	16.250	15.100	15.560	15.532	7,455,282
2022-04-29	16.290	16.290	15.580	15.900	15.872	4,114,271
2022-04-28	15.980	16.280	15.350	15.910	15.882	5,380,598
2022-04-27	14.630	15.890	14.040	15.800	15.772	4,699,669
2022-04-26	15.720	15.720	14.550	14.700	14.674	5,819,360
2022-04-25	16.180	16.300	15.200	15.400	15.373	6,389,319
2022-04-22	16.300	16.500	15.710	16.290	16.261	4,360,310
2022-04-21	17.290	17.290	16.040	16.250	16.221	5,449,462
2022-04-20	17.650	17.780	17.050	17.330	17.299	6,634,525
2022-04-19	16.780	18.180	16.580	17.650	17.619	13,439,680
2022-04-18	15.650	16.800	15.500	16.780	16.750	5,861,661
2022-04-15	16.270	16.440	15.410	15.630	15.602	6,331,085
2022-04-14	16.460	16.860	16.170	16.450	16.421	3,728,475
2022-04-13	17.300	17.300	16.070	16.450	16.421	4,364,306
2022-04-12	17.100	17.220	16.600	17.180	17.150	2,273,694
2022-04-11	17.170	17.850	17.050	17.100	17.070	3,385,052
2022-04-08	17.230	17.540	16.700	17.400	17.369	4,570,951
2022-04-07	17.750	18.000	17.240	17.300	17.269	4,377,623
2022-04-06	18.040	18.250	17.750	18.000	17.968	3,349,417
2022-04-01	17.760	18.420	17.650	18.020	17.988	6,080,754
2022-03-31	17.390	17.850	17.170	17.800	17.768	6,093,011
2022-03-30	17.640	17.760	17.210	17.500	17.469	4,876,642
2022-03-29	17.050	18.360	16.930	17.640	17.609	8,615,830
2022-03-28	16.930	17.200	16.700	17.180	17.150	5,544,465
2022-03-25	17.000	17.560	16.860	17.200	17.170	5,054,922
2022-03-24	17.620	17.680	17.010	17.110	17.080	3,630,460
2022-03-23	17.700	17.880	17.310	17.580	17.549	4,395,315
2022-03-22	16.970	17.990	16.760	17.720	17.689	8,368,299
2022-03-21	16.560	17.510	16.510	17.080	17.050	6,502,902
2022-03-18	15.490	16.990	15.370	16.570	16.541	5,664,337
2022-03-17	15.710	15.980	15.490	15.760	15.732	4,294,569
2022-03-16	15.870	15.950	14.770	15.680	15.652	6,206,284
2022-03-15	16.300	16.570	15.640	15.700	15.672	6,306,421
2022-03-14	16.960	17.140	16.400	16.510	16.481	4,738,319
2022-03-11	16.280	17.140	16.220	16.980	16.950	5,472,299
2022-03-10	16.610	17.240	16.510	16.600	16.571	5,558,860
2022-03-09	16.610	17.140	15.900	16.510	16.481	8,271,382
2022-03-08	17.370	17.590	16.450	16.500	16.471	11,620,470
2022-03-07	17.390	18.030	16.920	17.360	17.329	10,164,680
2022-03-04	16.520	17.550	16.340	17.350	17.319	8,955,109
2022-03-03	16.700	17.000	16.500	16.580	16.551	4,366,103
2022-03-02	16.430	16.730	16.200	16.670	16.640	6,452,584
2022-03-01	16.860	17.000	15.840	16.430	16.401	11,763,600
2022-02-28	14.690	16.210	14.380	16.130	16.101	11,785,220
2022-02-25	14.720	15.040	14.620	14.930	14.904	3,351,743
2022-02-24	15.120	15.150	14.410	14.570	14.544	5,402,838
2022-02-23	14.980	15.480	14.920	15.020	14.993	5,487,604
2022-02-22	14.900	15.620	14.680	14.990	14.963	13,710,790
2022-02-21	14.420	15.090	14.420	14.780	14.754	7,112,556
2022-02-18	14.340	14.600	14.140	14.420	14.394	4,905,928
2022-02-17	14.300	14.700	14.260	14.340	14.315	4,871,906
2022-02-16	14.950	14.950	14.350	14.440	14.414	7,747,203
2022-02-15	15.050	15.100	14.610	14.900	14.874	4,597,048
2022-02-14	14.670	15.320	14.410	14.880	14.854	9,315,425
2022-02-11	15.560	15.600	14.560	14.710	14.684	9,495,216
2022-02-10	15.630	16.240	15.440	15.470	15.443	17,034,461

← NewerPage 19 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.