Zhejiang Huatong Meat Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	9.560	9.730	9.540	9.650	9.650	13,281,070
2026-01-19	9.430	9.570	9.420	9.560	9.560	8,044,943
2026-01-16	9.550	9.580	9.450	9.460	9.460	11,305,290
2026-01-15	9.640	9.660	9.530	9.550	9.550	10,724,310
2026-01-14	9.690	9.780	9.560	9.660	9.660	16,376,860
2026-01-13	9.820	9.830	9.680	9.710	9.710	13,825,050
2026-01-12	9.690	9.810	9.680	9.800	9.800	16,600,590
2026-01-09	9.640	9.700	9.640	9.700	9.700	12,108,840
2026-01-08	9.630	9.680	9.580	9.660	9.660	11,736,590
2026-01-07	9.690	9.700	9.620	9.640	9.640	11,323,100
2026-01-06	9.650	9.690	9.610	9.690	9.690	11,626,800
2026-01-05	9.600	9.660	9.530	9.650	9.650	10,793,730
2025-12-31	9.620	9.670	9.590	9.620	9.620	11,325,120
2025-12-30	9.710	9.840	9.530	9.720	9.720	21,041,580
2025-12-29	9.450	9.800	9.390	9.640	9.640	20,092,570
2025-12-26	9.490	9.490	9.400	9.430	9.430	8,478,040
2025-12-25	9.470	9.480	9.380	9.470	9.470	8,381,621
2025-12-24	9.490	9.490	9.420	9.480	9.480	7,685,967
2025-12-23	9.670	9.670	9.470	9.490	9.490	9,637,207
2025-12-22	9.700	9.750	9.650	9.680	9.680	8,813,775
2025-12-19	9.620	9.710	9.570	9.690	9.690	11,700,980
2025-12-18	9.620	9.690	9.590	9.650	9.650	9,691,247
2025-12-17	9.870	9.880	9.640	9.720	9.720	18,006,250
2025-12-16	9.490	9.610	9.460	9.580	9.580	11,012,230
2025-12-15	9.400	9.560	9.350	9.520	9.520	9,183,205
2025-12-12	9.350	9.420	9.320	9.350	9.350	6,788,289
2025-12-11	9.480	9.490	9.320	9.360	9.360	10,487,830
2025-12-10	9.520	9.640	9.460	9.470	9.470	10,113,190
2025-12-09	9.530	9.620	9.500	9.570	9.570	8,836,648
2025-12-08	9.490	9.550	9.440	9.540	9.540	9,202,857
2025-12-05	9.380	9.540	9.290	9.520	9.520	10,325,850
2025-12-04	9.610	9.610	9.350	9.410	9.410	15,380,760
2025-12-03	9.810	9.830	9.660	9.660	9.660	12,836,570
2025-12-02	9.860	9.870	9.780	9.820	9.820	10,742,130
2025-12-01	9.880	9.910	9.820	9.860	9.860	11,540,260
2025-11-28	9.850	9.890	9.760	9.890	9.890	11,120,010
2025-11-27	9.890	9.950	9.850	9.850	9.850	13,255,600
2025-11-26	9.830	9.950	9.810	9.920	9.920	14,575,770
2025-11-25	9.790	9.900	9.760	9.880	9.880	19,482,369
2025-11-24	10.320	10.350	9.680	9.860	9.860	52,436,398
2025-11-21	10.700	10.890	10.450	10.450	10.450	17,442,711
2025-11-20	11.150	11.180	10.790	10.840	10.840	22,990,520
2025-11-19	11.300	11.580	10.980	11.200	11.200	30,333,789
2025-11-18	11.740	11.850	11.200	11.370	11.370	38,288,602
2025-11-17	11.650	12.090	11.450	11.850	11.850	55,736,992
2025-11-14	11.190	11.550	11.190	11.320	11.320	18,118,029
2025-11-13	11.150	11.240	11.030	11.230	11.230	10,649,790
2025-11-12	11.360	11.360	11.120	11.140	11.140	15,129,560
2025-11-11	11.320	11.430	11.250	11.400	11.400	15,508,880
2025-11-10	11.190	11.420	11.070	11.350	11.350	17,941,900
2025-11-07	11.180	11.530	11.180	11.300	11.300	25,124,400
2025-11-06	11.010	11.570	10.960	11.310	11.310	23,605,410
2025-11-05	10.940	11.230	10.850	11.080	11.080	15,758,270
2025-11-04	10.810	11.250	10.780	11.050	11.050	16,111,900
2025-11-03	10.760	10.860	10.750	10.850	10.850	5,819,860
2025-10-31	10.720	10.850	10.720	10.780	10.780	7,038,394
2025-10-30	10.940	10.970	10.750	10.770	10.770	9,867,754
2025-10-29	11.020	11.150	10.900	10.980	10.980	13,267,950
2025-10-28	10.820	11.310	10.800	11.180	11.180	23,765,490
2025-10-27	10.710	11.110	10.700	10.920	10.920	14,193,890

← NewerPage 4 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.