Zhejiang Huatong Meat Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.200	16.200	14.730	15.630	15.602	10,777,850
2022-02-08	15.620	15.860	14.770	15.030	15.003	8,931,289
2022-02-07	16.280	16.500	15.320	15.490	15.463	9,450,179
2022-01-28	16.240	16.430	15.630	16.200	16.171	6,004,585
2022-01-27	16.710	17.330	16.080	16.180	16.151	10,850,040
2022-01-26	17.920	18.160	16.180	16.600	16.571	19,370,609
2022-01-25	18.630	18.830	17.880	17.980	17.948	10,094,870
2022-01-24	18.090	18.930	18.000	18.460	18.427	11,885,000
2022-01-21	18.050	18.430	17.870	17.990	17.958	7,089,481
2022-01-20	17.990	18.990	17.860	18.200	18.168	13,516,480
2022-01-19	18.430	18.600	17.900	17.990	17.958	7,685,949
2022-01-18	18.280	18.850	17.570	18.440	18.407	12,001,340
2022-01-17	18.000	18.600	17.830	18.290	18.258	9,111,659
2022-01-14	17.850	18.270	17.330	17.910	17.878	12,836,070
2022-01-13	18.880	18.900	17.780	17.860	17.828	13,470,630
2022-01-12	17.770	19.100	17.270	18.840	18.807	17,517,359
2022-01-11	18.180	18.180	17.230	17.470	17.439	17,449,660
2022-01-10	17.000	18.920	17.000	17.770	17.739	24,470,939
2022-01-07	19.780	20.150	17.810	18.070	18.038	22,012,990
2022-01-06	17.960	20.020	17.960	19.780	19.745	19,813,740
2022-01-05	19.580	19.740	18.010	18.200	18.168	24,744,740
2022-01-04	17.280	19.010	16.930	19.010	18.976	20,690,141
2021-12-31	16.050	17.580	15.800	17.280	17.249	18,531,869
2021-12-30	15.980	16.350	15.730	16.050	16.022	10,719,670
2021-12-29	15.310	16.640	15.310	15.900	15.872	17,466,391
2021-12-28	15.500	16.980	15.310	15.700	15.672	29,486,061
2021-12-27	14.240	15.570	14.130	15.570	15.542	18,533,301
2021-12-24	14.150	14.550	14.020	14.150	14.125	6,216,553
2021-12-23	14.440	14.680	13.990	14.080	14.055	7,933,801
2021-12-22	13.500	14.530	13.370	14.340	14.315	11,768,320
2021-12-21	12.720	13.650	12.720	13.520	13.496	10,111,240
2021-12-20	12.810	12.910	12.640	12.720	12.697	4,289,369
2021-12-17	12.730	13.060	12.710	12.810	12.787	5,643,240
2021-12-16	13.040	13.040	12.700	12.800	12.777	6,152,196
2021-12-15	13.090	13.240	12.930	13.020	12.997	5,694,758
2021-12-14	13.250	13.300	12.900	13.050	13.027	8,298,199
2021-12-13	13.590	13.680	13.160	13.290	13.266	11,205,280
2021-12-10	13.090	13.850	13.090	13.540	13.516	12,141,980
2021-12-09	13.680	13.680	13.040	13.090	13.067	15,220,570
2021-12-08	12.940	13.680	12.930	13.280	13.256	16,128,300
2021-12-07	12.460	13.230	12.390	13.120	13.097	24,628,670
2021-12-06	11.740	12.760	11.600	12.530	12.508	27,958,699
2021-12-03	11.270	11.710	10.980	11.600	11.579	6,924,822
2021-12-02	11.130	11.330	11.120	11.190	11.170	3,111,620
2021-12-01	11.260	11.340	11.150	11.240	11.220	3,279,200
2021-11-30	11.090	11.360	11.070	11.250	11.230	5,721,707
2021-11-29	10.800	11.180	10.450	11.030	11.010	5,969,647
2021-11-26	10.800	10.960	10.650	10.860	10.841	3,003,460
2021-11-25	11.070	11.120	10.810	10.890	10.871	3,957,884
2021-11-24	11.150	11.270	11.010	11.030	11.010	4,400,100
2021-11-23	10.890	11.300	10.810	11.130	11.110	7,201,776
2021-11-22	10.990	11.070	10.780	10.850	10.831	4,282,104
2021-11-19	11.110	11.110	10.710	10.860	10.841	4,569,000
2021-11-18	11.110	11.340	10.910	10.960	10.941	7,756,041
2021-11-17	10.890	11.170	10.670	11.130	11.110	8,849,181
2021-11-16	10.950	11.150	10.760	10.880	10.861	8,720,366
2021-11-15	10.510	11.260	10.450	10.860	10.841	9,569,912
2021-11-12	10.350	10.430	10.210	10.310	10.292	3,757,755
2021-11-11	10.030	10.540	10.000	10.350	10.332	6,466,718
2021-11-10	10.220	10.330	9.930	10.030	10.012	6,321,057

← NewerPage 20 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.