Zhejiang Huatong Meat Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.130 | 10.250 | 9.970 | 10.200 | 10.182 | 5,905,037 |
| 2021-11-08 | 10.220 | 10.560 | 10.090 | 10.130 | 10.112 | 5,633,673 |
| 2021-11-05 | 10.710 | 10.790 | 10.220 | 10.360 | 10.342 | 7,433,808 |
| 2021-11-04 | 10.410 | 10.850 | 10.320 | 10.720 | 10.701 | 7,594,962 |
| 2021-11-03 | 10.340 | 10.610 | 10.180 | 10.510 | 10.491 | 6,483,021 |
| 2021-11-02 | 10.420 | 10.550 | 10.110 | 10.280 | 10.262 | 7,191,120 |
| 2021-11-01 | 10.270 | 10.800 | 10.160 | 10.420 | 10.402 | 5,378,642 |
| 2021-10-29 | 10.240 | 10.440 | 10.200 | 10.320 | 10.302 | 4,149,580 |
| 2021-10-28 | 10.350 | 10.500 | 10.210 | 10.260 | 10.242 | 3,699,724 |
| 2021-10-27 | 10.680 | 10.700 | 10.390 | 10.480 | 10.461 | 5,678,296 |
| 2021-10-26 | 10.520 | 10.860 | 10.520 | 10.730 | 10.711 | 7,009,792 |
| 2021-10-25 | 10.520 | 10.810 | 10.380 | 10.760 | 10.741 | 10,556,460 |
| 2021-10-22 | 10.590 | 10.880 | 10.350 | 10.500 | 10.481 | 10,585,940 |
| 2021-10-21 | 10.730 | 10.930 | 10.600 | 10.760 | 10.741 | 6,808,020 |
| 2021-10-20 | 11.260 | 11.370 | 10.600 | 10.770 | 10.751 | 10,622,600 |
| 2021-10-19 | 10.770 | 11.210 | 10.620 | 11.050 | 11.030 | 11,593,580 |
| 2021-10-18 | 10.950 | 10.950 | 10.290 | 10.770 | 10.751 | 12,274,970 |
| 2021-10-15 | 11.040 | 11.380 | 10.790 | 10.970 | 10.951 | 8,961,704 |
| 2021-10-14 | 11.100 | 11.200 | 10.600 | 11.030 | 11.010 | 11,783,900 |
← NewerPage 21 of 21 · 1,219 trading days
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.