Zhejiang Huatong Meat Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.060	13.180	12.560	12.630	12.630	38,663,848
2026-04-22	13.320	13.600	12.990	13.130	13.130	39,586,488
2026-04-21	13.460	13.760	13.310	13.480	13.480	30,641,770
2026-04-20	13.650	14.130	13.260	13.490	13.490	42,835,008
2026-04-17	13.700	13.950	13.470	13.560	13.560	41,346,898
2026-04-16	13.600	13.880	13.130	13.820	13.820	58,329,246
2026-04-15	12.560	13.820	12.560	13.680	13.680	85,845,539
2026-04-14	12.600	12.820	12.330	12.560	12.560	40,538,680
2026-04-13	12.690	12.980	12.580	12.760	12.760	42,024,359
2026-04-10	12.860	13.050	12.430	12.580	12.580	52,311,609
2026-04-09	12.840	13.350	12.730	12.980	12.980	56,155,539
2026-04-08	13.200	13.370	12.450	13.050	13.050	106,414,898
2026-04-07	11.700	12.940	11.600	12.940	12.940	87,796,672
2026-04-03	11.520	11.920	11.520	11.760	11.760	55,541,207
2026-04-02	11.150	12.100	11.110	11.540	11.540	80,830,414
2026-04-01	11.240	11.250	10.630	11.100	11.100	35,951,551
2026-03-31	11.420	11.420	10.720	10.780	10.780	47,146,848
2026-03-30	11.200	11.500	11.110	11.410	11.410	43,552,648
2026-03-27	10.930	11.520	10.790	11.360	11.360	61,712,871
2026-03-26	10.800	11.370	10.730	10.980	10.980	49,771,871
2026-03-25	10.670	10.970	10.550	10.800	10.800	40,721,566
2026-03-24	11.110	11.200	10.410	10.670	10.670	49,276,301
2026-03-23	9.970	10.800	9.900	10.720	10.720	73,744,211
2026-03-20	10.510	10.550	10.000	10.020	10.020	31,262,971
2026-03-19	10.310	10.960	10.260	10.490	10.490	49,887,840
2026-03-18	10.240	10.370	10.140	10.340	10.340	17,203,551
2026-03-17	10.140	10.380	10.110	10.200	10.200	24,030,180
2026-03-16	9.950	10.170	9.940	10.160	10.160	16,138,940
2026-03-13	10.120	10.150	9.910	9.950	9.950	14,351,890
2026-03-12	9.990	10.170	9.900	10.130	10.130	22,175,141
2026-03-11	9.900	9.980	9.850	9.970	9.970	10,496,640
2026-03-10	9.830	9.980	9.820	9.920	9.920	10,300,180
2026-03-09	9.950	9.960	9.810	9.860	9.860	11,573,040
2026-03-06	9.490	9.980	9.490	9.900	9.900	22,213,721
2026-03-05	9.650	9.740	9.470	9.540	9.540	15,017,820
2026-03-04	9.770	9.820	9.590	9.630	9.630	14,698,170
2026-03-03	9.830	10.040	9.730	9.760	9.760	14,439,390
2026-03-02	9.910	10.070	9.830	9.860	9.860	14,377,820
2026-02-27	9.980	10.080	9.940	9.990	9.990	8,631,958
2026-02-26	9.860	10.030	9.830	10.010	10.010	18,014,971
2026-02-25	9.950	9.980	9.830	9.830	9.830	12,848,780
2026-02-24	9.820	9.960	9.730	9.860	9.860	15,943,650
2026-02-13	9.640	9.840	9.630	9.800	9.800	13,399,320
2026-02-12	9.720	9.720	9.610	9.620	9.620	9,016,171
2026-02-11	9.710	9.770	9.710	9.720	9.720	5,868,670
2026-02-10	9.830	9.840	9.730	9.740	9.740	7,943,627
2026-02-09	9.800	9.990	9.770	9.800	9.800	10,059,420
2026-02-06	9.740	9.830	9.700	9.770	9.770	9,241,306
2026-02-05	9.720	9.820	9.680	9.780	9.780	10,038,410
2026-02-04	9.800	9.800	9.670	9.760	9.760	10,916,260
2026-02-03	9.800	9.860	9.670	9.780	9.780	14,165,400
2026-02-02	9.910	10.090	9.710	9.790	9.790	27,223,109
2026-01-30	9.760	10.070	9.760	10.010	10.010	32,154,830
2026-01-29	9.650	9.910	9.650	9.840	9.840	19,802,869
2026-01-28	9.550	9.780	9.500	9.710	9.710	16,867,211
2026-01-27	9.760	9.770	9.500	9.560	9.560	17,963,119
2026-01-26	9.680	9.760	9.580	9.760	9.760	17,814,010
2026-01-23	9.600	9.660	9.570	9.660	9.660	9,951,867
2026-01-22	9.580	9.610	9.540	9.600	9.600	9,446,940
2026-01-21	9.630	9.640	9.510	9.580	9.580	11,729,810

← NewerPage 3 of 5 · 243 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.