Zhejiang Huatong Meat Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.300 | 7.560 | 7.250 | 7.480 | 7.480 | 21,505,539 |
| 2026-07-21 | 7.570 | 7.670 | 7.200 | 7.360 | 7.360 | 30,230,635 |
| 2026-07-20 | 7.660 | 7.850 | 7.490 | 7.630 | 7.630 | 23,116,912 |
| 2026-07-17 | 8.040 | 8.150 | 7.630 | 7.660 | 7.660 | 25,509,172 |
| 2026-07-16 | 7.700 | 8.150 | 7.680 | 8.110 | 8.110 | 30,819,730 |
| 2026-07-15 | 7.390 | 7.930 | 7.310 | 7.760 | 7.760 | 28,280,189 |
| 2026-07-14 | 7.480 | 7.600 | 7.390 | 7.430 | 7.430 | 18,761,803 |
| 2026-07-13 | 7.840 | 7.940 | 7.490 | 7.540 | 7.540 | 27,128,061 |
| 2026-07-10 | 7.580 | 8.030 | 7.360 | 7.850 | 7.850 | 26,988,645 |
| 2026-07-09 | 7.600 | 7.820 | 7.500 | 7.580 | 7.580 | 16,688,291 |
| 2026-07-08 | 7.920 | 7.920 | 7.500 | 7.650 | 7.650 | 20,957,408 |
| 2026-07-07 | 8.240 | 8.300 | 7.800 | 7.910 | 7.910 | 27,838,615 |
| 2026-07-06 | 8.090 | 8.380 | 7.850 | 8.240 | 8.240 | 30,721,738 |
| 2026-07-03 | 8.120 | 8.230 | 7.750 | 7.920 | 7.920 | 23,914,225 |
| 2026-07-02 | 8.000 | 8.210 | 7.750 | 8.030 | 8.030 | 38,314,230 |
| 2026-07-01 | 7.300 | 8.020 | 7.210 | 8.020 | 8.020 | 23,363,818 |
| 2026-06-30 | 7.300 | 7.460 | 7.150 | 7.290 | 7.290 | 15,458,160 |
| 2026-06-29 | 7.210 | 7.530 | 7.030 | 7.380 | 7.380 | 21,278,123 |
| 2026-06-26 | 7.200 | 7.440 | 7.130 | 7.310 | 7.310 | 21,111,480 |
| 2026-06-25 | 7.380 | 7.450 | 7.100 | 7.200 | 7.200 | 19,054,811 |
| 2026-06-24 | 7.880 | 7.880 | 7.390 | 7.410 | 7.410 | 19,452,166 |
| 2026-06-23 | 7.820 | 8.090 | 7.750 | 7.810 | 7.810 | 17,196,088 |
| 2026-06-22 | 8.160 | 8.190 | 7.640 | 7.830 | 7.830 | 22,827,900 |
| 2026-06-18 | 7.900 | 8.150 | 7.800 | 8.080 | 8.080 | 14,286,940 |
| 2026-06-17 | 8.100 | 8.190 | 7.900 | 7.950 | 7.950 | 14,114,170 |
| 2026-06-16 | 8.260 | 8.350 | 8.100 | 8.180 | 8.180 | 14,078,860 |
| 2026-06-15 | 8.210 | 8.500 | 8.070 | 8.260 | 8.260 | 25,211,631 |
| 2026-06-12 | 8.030 | 8.270 | 7.880 | 8.260 | 8.260 | 25,957,730 |
| 2026-06-11 | 7.750 | 8.160 | 7.640 | 8.050 | 8.050 | 30,763,561 |
| 2026-06-10 | 7.750 | 7.860 | 7.650 | 7.760 | 7.760 | 14,266,620 |
| 2026-06-09 | 7.850 | 7.880 | 7.660 | 7.790 | 7.790 | 16,953,600 |
| 2026-06-08 | 7.860 | 8.170 | 7.710 | 7.780 | 7.780 | 18,951,451 |
| 2026-06-05 | 8.190 | 8.300 | 7.920 | 8.020 | 8.020 | 24,288,990 |
| 2026-06-04 | 8.390 | 8.420 | 8.110 | 8.210 | 8.210 | 18,826,039 |
| 2026-06-03 | 8.570 | 8.580 | 8.370 | 8.440 | 8.440 | 17,139,131 |
| 2026-06-02 | 8.820 | 8.870 | 8.420 | 8.610 | 8.610 | 23,431,660 |
| 2026-06-01 | 9.170 | 9.280 | 8.750 | 8.840 | 8.840 | 31,439,359 |
| 2026-05-29 | 9.190 | 9.330 | 9.110 | 9.180 | 9.180 | 17,210,100 |
| 2026-05-28 | 9.300 | 9.390 | 8.880 | 9.160 | 9.160 | 24,557,141 |
| 2026-05-27 | 9.440 | 9.520 | 9.280 | 9.370 | 9.370 | 13,805,260 |
| 2026-05-26 | 9.590 | 9.690 | 9.340 | 9.460 | 9.460 | 17,437,131 |
| 2026-05-25 | 9.780 | 9.910 | 9.520 | 9.640 | 9.640 | 20,993,750 |
| 2026-05-22 | 10.190 | 10.240 | 9.760 | 9.780 | 9.780 | 22,356,070 |
| 2026-05-21 | 10.610 | 10.620 | 10.060 | 10.110 | 10.110 | 21,896,711 |
| 2026-05-20 | 10.390 | 10.680 | 10.210 | 10.600 | 10.600 | 24,550,529 |
| 2026-05-19 | 10.270 | 10.480 | 10.030 | 10.400 | 10.400 | 23,901,971 |
| 2026-05-18 | 10.640 | 10.880 | 10.120 | 10.180 | 10.180 | 31,634,529 |
| 2026-05-15 | 11.200 | 11.200 | 10.710 | 10.750 | 10.750 | 41,599,922 |
| 2026-05-14 | 10.230 | 11.180 | 10.100 | 11.180 | 11.180 | 44,036,102 |
| 2026-05-13 | 11.220 | 11.260 | 10.110 | 10.160 | 10.160 | 64,475,922 |
| 2026-05-12 | 12.420 | 12.450 | 11.200 | 11.200 | 11.200 | 61,600,000 |
| 2026-05-11 | 12.730 | 13.300 | 12.420 | 12.440 | 12.440 | 34,460,527 |
| 2026-05-08 | 12.700 | 12.880 | 12.490 | 12.730 | 12.730 | 17,160,119 |
| 2026-05-07 | 12.800 | 12.960 | 12.620 | 12.730 | 12.730 | 17,102,340 |
| 2026-05-06 | 13.000 | 13.000 | 12.480 | 12.850 | 12.850 | 27,740,340 |
| 2026-04-30 | 12.230 | 12.950 | 11.850 | 12.720 | 12.720 | 36,035,941 |
| 2026-04-29 | 11.780 | 12.560 | 11.690 | 12.230 | 12.230 | 36,555,551 |
| 2026-04-28 | 11.790 | 11.900 | 11.470 | 11.770 | 11.770 | 26,326,650 |
| 2026-04-27 | 11.910 | 12.250 | 11.210 | 11.830 | 11.830 | 37,794,672 |
| 2026-04-24 | 12.610 | 12.810 | 11.900 | 12.120 | 12.120 | 43,173,121 |
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.