Zhejiang Huatong Meat Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.830	10.870	10.520	10.620	10.620	11,910,290
2025-04-25	10.840	10.950	10.680	10.890	10.890	9,937,886
2025-04-24	10.890	11.140	10.860	10.910	10.910	13,241,500
2025-04-23	10.970	11.040	10.830	10.860	10.860	10,354,830
2025-04-22	10.940	11.070	10.870	10.960	10.960	9,364,760
2025-04-21	10.920	11.010	10.820	10.970	10.970	9,040,300
2025-04-18	11.120	11.200	10.900	10.910	10.910	12,199,770
2025-04-17	11.150	11.290	11.030	11.150	11.150	12,223,990
2025-04-16	11.500	11.530	11.040	11.230	11.230	18,035,609
2025-04-15	11.550	11.760	11.360	11.590	11.590	19,061,279
2025-04-14	11.480	11.630	11.430	11.560	11.560	18,173,670
2025-04-11	12.000	12.000	11.420	11.490	11.490	26,570,939
2025-04-10	11.400	11.850	11.220	11.750	11.750	47,130,512
2025-04-09	11.350	11.800	10.990	11.740	11.740	49,366,008
2025-04-08	10.240	11.240	10.230	11.080	11.080	34,374,238
2025-04-07	11.200	11.600	10.230	10.230	10.230	34,314,879
2025-04-03	11.160	11.450	11.160	11.370	11.370	14,115,840
2025-04-02	11.460	11.530	11.250	11.270	11.270	13,961,280
2025-04-01	11.220	11.590	11.190	11.440	11.440	19,015,051
2025-03-31	11.190	11.550	11.110	11.220	11.220	14,681,290
2025-03-28	11.270	11.340	11.120	11.240	11.240	12,185,660
2025-03-27	11.200	11.320	11.110	11.230	11.230	10,614,860
2025-03-26	10.980	11.370	10.940	11.240	11.240	19,513,150
2025-03-25	10.890	11.030	10.800	11.020	11.020	9,305,919
2025-03-24	10.970	11.060	10.760	10.930	10.930	11,503,930
2025-03-21	11.130	11.260	11.020	11.060	11.060	10,665,130
2025-03-20	11.280	11.340	11.170	11.190	11.190	12,045,300
2025-03-19	11.320	11.320	11.210	11.230	11.230	7,934,200
2025-03-18	11.370	11.400	11.230	11.340	11.340	11,294,840
2025-03-17	11.470	11.570	11.370	11.390	11.390	17,483,949
2025-03-14	11.290	11.410	11.220	11.370	11.370	16,114,270
2025-03-13	11.370	11.510	11.200	11.320	11.320	17,158,520
2025-03-12	11.640	11.840	11.360	11.370	11.370	27,313,689
2025-03-11	11.200	11.800	11.200	11.670	11.670	40,763,688
2025-03-10	10.980	11.560	10.960	11.360	11.360	37,842,141
2025-03-07	10.730	10.990	10.620	10.760	10.760	11,842,300
2025-03-06	10.690	10.770	10.620	10.740	10.740	8,732,859
2025-03-05	10.890	10.940	10.670	10.730	10.730	8,959,899
2025-03-04	10.840	10.910	10.660	10.900	10.900	10,693,810
2025-03-03	10.850	11.130	10.790	10.860	10.860	13,352,010
2025-02-28	11.010	11.180	10.830	10.860	10.860	14,220,900
2025-02-27	10.940	11.080	10.890	11.050	11.050	14,717,600
2025-02-26	10.860	10.940	10.740	10.910	10.910	12,589,800
2025-02-25	11.000	11.050	10.830	10.860	10.860	12,229,410
2025-02-24	11.070	11.200	11.010	11.050	11.050	12,104,100
2025-02-21	11.050	11.170	10.940	11.000	11.000	11,315,410
2025-02-20	11.110	11.120	10.960	11.040	11.040	11,036,220
2025-02-19	10.830	11.150	10.750	11.130	11.130	16,848,189
2025-02-18	11.120	11.150	10.800	10.940	10.940	16,689,340
2025-02-17	11.150	11.210	10.990	11.100	11.100	15,576,460
2025-02-14	11.300	11.390	11.150	11.210	11.210	15,252,880
2025-02-13	11.180	11.530	11.150	11.350	11.350	28,789,760
2025-02-12	11.240	11.310	11.040	11.180	11.180	13,785,230
2025-02-11	11.570	11.650	11.240	11.320	11.320	12,333,640
2025-02-10	11.400	11.530	11.360	11.530	11.530	12,501,580
2025-02-07	11.290	11.510	11.210	11.360	11.360	15,711,170
2025-02-06	11.400	11.400	11.050	11.300	11.300	13,262,210
2025-02-05	11.490	11.650	11.360	11.400	11.400	9,434,674
2025-01-27	11.470	11.690	11.390	11.490	11.490	11,544,730
2025-01-24	11.280	11.500	11.230	11.360	11.360	10,473,990

← NewerPage 7 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.