Zhejiang Huatong Meat Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.950	11.010	10.790	10.820	10.820	11,013,000
2025-07-24	10.750	10.940	10.690	10.920	10.920	14,360,370
2025-07-23	11.040	11.100	10.760	10.760	10.760	22,677,840
2025-07-22	10.690	10.790	10.620	10.790	10.790	13,808,340
2025-07-21	10.500	10.740	10.480	10.720	10.720	16,200,110
2025-07-18	10.550	10.550	10.480	10.510	10.510	5,485,966
2025-07-17	10.560	10.610	10.490	10.540	10.540	6,586,440
2025-07-16	10.490	10.550	10.460	10.530	10.530	6,808,700
2025-07-15	10.650	10.680	10.440	10.480	10.480	10,081,660
2025-07-14	10.590	10.590	10.460	10.510	10.510	6,933,314
2025-07-11	10.520	10.650	10.510	10.550	10.550	11,177,570
2025-07-10	10.490	10.590	10.450	10.510	10.510	8,744,090
2025-07-09	10.440	10.560	10.420	10.470	10.470	11,351,240
2025-07-08	10.410	10.440	10.370	10.440	10.440	6,770,433
2025-07-07	10.410	10.430	10.320	10.410	10.410	5,777,782
2025-07-04	10.440	10.510	10.380	10.410	10.410	7,474,377
2025-07-03	10.520	10.570	10.450	10.480	10.480	7,234,256
2025-07-02	10.430	10.510	10.370	10.500	10.500	8,962,921
2025-07-01	10.410	10.460	10.370	10.420	10.420	6,106,947
2025-06-30	10.400	10.430	10.320	10.410	10.410	4,722,477
2025-06-27	10.410	10.470	10.360	10.380	10.380	6,592,200
2025-06-26	10.440	10.460	10.390	10.410	10.410	5,514,472
2025-06-25	10.490	10.490	10.360	10.460	10.460	6,690,326
2025-06-24	10.310	10.430	10.280	10.430	10.430	6,958,249
2025-06-23	10.300	10.360	10.100	10.330	10.330	5,763,543
2025-06-20	10.350	10.390	10.280	10.300	10.300	4,957,420
2025-06-19	10.460	10.460	10.290	10.330	10.330	5,398,242
2025-06-18	10.480	10.520	10.380	10.450	10.450	4,352,648
2025-06-17	10.460	10.530	10.450	10.470	10.470	4,416,043
2025-06-16	10.420	10.500	10.420	10.470	10.470	5,365,288
2025-06-13	10.580	10.620	10.450	10.460	10.460	7,444,253
2025-06-12	10.740	10.740	10.570	10.640	10.640	10,185,740
2025-06-11	10.580	10.780	10.580	10.760	10.760	12,551,160
2025-06-10	10.770	10.770	10.500	10.570	10.570	11,395,070
2025-06-09	10.670	10.930	10.660	10.740	10.740	9,897,175
2025-06-06	10.660	10.810	10.650	10.710	10.710	6,699,590
2025-06-05	10.850	10.860	10.630	10.700	10.700	10,805,890
2025-06-04	10.800	10.870	10.770	10.850	10.850	9,075,553
2025-06-03	10.830	10.950	10.750	10.900	10.900	16,764,760
2025-05-30	10.510	11.200	10.450	10.930	10.930	35,678,340
2025-05-29	10.270	10.420	10.260	10.400	10.400	5,619,197
2025-05-28	10.410	10.410	10.280	10.280	10.280	4,762,200
2025-05-27	10.390	10.440	10.360	10.410	10.410	3,917,200
2025-05-26	10.340	10.390	10.300	10.390	10.390	5,357,700
2025-05-23	10.510	10.580	10.330	10.350	10.350	7,030,257
2025-05-22	10.660	10.680	10.510	10.510	10.510	6,293,700
2025-05-21	10.750	10.760	10.670	10.690	10.690	6,199,158
2025-05-20	10.560	10.800	10.480	10.770	10.770	12,543,280
2025-05-19	10.590	10.640	10.550	10.560	10.560	5,595,066
2025-05-16	10.620	10.630	10.520	10.580	10.580	6,406,815
2025-05-15	10.690	10.800	10.670	10.680	10.680	6,493,900
2025-05-14	10.680	10.740	10.630	10.730	10.730	6,282,500
2025-05-13	10.740	10.790	10.670	10.700	10.700	6,406,913
2025-05-12	10.770	10.770	10.660	10.730	10.730	6,677,604
2025-05-09	10.820	10.830	10.700	10.710	10.710	7,568,199
2025-05-08	10.800	10.850	10.720	10.830	10.830	7,743,980
2025-05-07	10.860	10.980	10.780	10.820	10.820	9,836,780
2025-05-06	10.740	10.800	10.680	10.790	10.790	9,156,143
2025-04-30	10.900	10.930	10.690	10.720	10.720	10,884,510
2025-04-29	10.560	10.670	10.480	10.630	10.630	6,104,399

← NewerPage 6 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.