Zhejiang Huatong Meat Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.710	11.110	10.700	10.920	10.920	14,193,890
2025-10-24	10.780	10.850	10.690	10.710	10.710	7,764,684
2025-10-23	10.680	10.690	10.560	10.680	10.680	5,286,353
2025-10-22	10.620	10.680	10.590	10.640	10.640	4,538,770
2025-10-21	10.550	10.630	10.510	10.620	10.620	6,644,462
2025-10-20	10.730	10.750	10.540	10.550	10.550	6,941,410
2025-10-17	10.650	10.780	10.580	10.650	10.650	7,632,972
2025-10-16	10.770	10.830	10.640	10.650	10.650	6,650,413
2025-10-15	10.780	10.780	10.670	10.770	10.770	5,357,339
2025-10-14	10.730	10.810	10.690	10.760	10.760	7,920,414
2025-10-13	10.610	10.780	10.570	10.720	10.720	6,716,996
2025-10-10	10.740	10.890	10.700	10.870	10.870	8,270,100
2025-10-09	10.800	10.800	10.610	10.740	10.740	9,028,800
2025-09-30	10.840	10.990	10.800	10.810	10.810	6,515,600
2025-09-29	10.950	10.960	10.720	10.900	10.900	10,610,660
2025-09-26	11.160	11.180	10.980	10.990	10.990	8,105,386
2025-09-25	11.240	11.320	11.150	11.170	11.170	7,526,982
2025-09-24	11.130	11.260	11.100	11.220	11.220	7,788,823
2025-09-23	11.230	11.300	11.000	11.190	11.190	11,812,720
2025-09-22	11.300	11.350	11.130	11.310	11.310	10,383,590
2025-09-19	11.410	11.480	11.230	11.280	11.280	14,263,990
2025-09-18	11.750	11.780	11.350	11.470	11.470	22,437,070
2025-09-17	11.930	11.960	11.730	11.740	11.740	21,149,580
2025-09-16	12.180	12.180	11.860	11.920	11.920	31,266,609
2025-09-15	11.850	12.360	11.690	12.260	12.260	43,247,559
2025-09-12	11.500	11.920	11.400	11.690	11.690	28,911,000
2025-09-11	11.230	11.780	11.210	11.460	11.460	23,898,391
2025-09-10	11.210	11.280	11.100	11.240	11.240	10,789,810
2025-09-09	11.430	11.440	11.200	11.250	11.250	16,739,439
2025-09-08	11.300	11.580	11.300	11.470	11.470	24,618,760
2025-09-05	11.300	11.320	11.160	11.280	11.280	19,062,070
2025-09-04	10.970	11.450	10.890	11.300	11.300	27,773,609
2025-09-03	11.400	11.480	10.970	11.000	11.000	23,267,580
2025-09-02	11.040	11.780	10.880	11.390	11.390	34,855,441
2025-09-01	10.980	11.120	10.900	11.040	11.040	11,261,430
2025-08-29	10.980	11.120	10.920	10.980	10.980	12,790,260
2025-08-28	11.060	11.200	10.680	10.990	10.990	17,455,029
2025-08-27	11.270	11.370	11.030	11.040	11.040	23,641,020
2025-08-26	10.870	11.470	10.840	11.310	11.310	35,439,102
2025-08-25	10.760	10.910	10.690	10.910	10.910	13,631,880
2025-08-22	10.750	10.810	10.650	10.750	10.750	10,254,380
2025-08-21	10.760	10.850	10.690	10.750	10.750	12,306,010
2025-08-20	10.590	10.740	10.560	10.730	10.730	10,059,430
2025-08-19	10.610	10.670	10.580	10.620	10.620	7,565,420
2025-08-18	10.560	10.660	10.550	10.600	10.600	9,048,750
2025-08-15	10.510	10.600	10.500	10.560	10.560	7,312,176
2025-08-14	10.740	10.740	10.520	10.550	10.550	8,111,132
2025-08-13	10.720	10.750	10.610	10.720	10.720	9,394,817
2025-08-12	10.660	10.760	10.650	10.720	10.720	11,626,650
2025-08-11	10.610	10.650	10.570	10.630	10.630	7,316,686
2025-08-08	10.570	10.590	10.520	10.570	10.570	5,651,679
2025-08-07	10.500	10.570	10.490	10.570	10.570	6,976,500
2025-08-06	10.540	10.540	10.440	10.520	10.520	6,220,265
2025-08-05	10.460	10.570	10.460	10.540	10.540	5,540,680
2025-08-04	10.430	10.480	10.350	10.480	10.480	5,858,018
2025-08-01	10.380	10.500	10.380	10.470	10.470	5,070,600
2025-07-31	10.650	10.660	10.400	10.400	10.400	12,955,190
2025-07-30	10.630	10.740	10.560	10.660	10.660	10,143,050
2025-07-29	10.820	10.850	10.620	10.680	10.680	10,706,790
2025-07-28	10.810	11.010	10.740	10.840	10.840	11,504,780

← NewerPage 5 of 21 · 1,219 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.