Zhejiang Huatong Meat Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.170	11.670	11.090	11.410	11.410	17,531,039
2025-01-22	11.280	11.300	10.980	11.040	11.040	8,485,358
2025-01-21	11.400	11.480	11.160	11.300	11.300	6,695,813
2025-01-20	11.350	11.480	11.300	11.330	11.330	8,289,126
2025-01-17	11.290	11.330	11.120	11.260	11.260	7,409,823
2025-01-16	11.330	11.530	11.170	11.330	11.330	11,287,920
2025-01-15	11.340	11.570	11.260	11.290	11.290	11,551,140
2025-01-14	11.020	11.330	10.950	11.330	11.330	15,403,100
2025-01-13	10.420	11.030	10.390	11.020	11.020	15,485,770
2025-01-10	11.180	11.220	10.610	10.610	10.610	12,123,460
2025-01-09	11.100	11.450	11.100	11.180	11.180	10,523,290
2025-01-08	11.240	11.400	10.870	11.180	11.180	12,156,640
2025-01-07	11.140	11.350	11.070	11.350	11.350	9,674,622
2025-01-06	11.220	11.490	10.880	11.140	11.140	13,624,940
2025-01-03	12.000	12.070	11.170	11.210	11.210	20,919,770
2025-01-02	12.540	12.760	11.900	12.000	12.000	19,484,900
2024-12-31	12.990	13.120	12.610	12.610	12.610	14,047,400
2024-12-30	13.460	13.510	13.000	13.020	13.020	14,408,970
2024-12-27	13.170	13.520	13.060	13.460	13.460	17,649,010
2024-12-26	13.080	13.450	13.080	13.190	13.190	15,962,840
2024-12-25	12.880	13.400	12.550	13.300	13.300	22,291,221
2024-12-24	12.780	13.220	12.780	12.960	12.960	11,898,820
2024-12-23	13.490	13.550	12.740	12.850	12.850	21,271,811
2024-12-20	13.330	13.690	13.320	13.440	13.440	17,721,631
2024-12-19	13.570	13.580	13.110	13.260	13.260	24,605,939
2024-12-18	14.180	14.210	13.610	13.730	13.730	29,478,971
2024-12-17	14.090	14.660	13.780	14.180	14.180	38,778,320
2024-12-16	14.290	14.450	13.940	14.110	14.110	29,773,080
2024-12-13	14.350	14.680	14.250	14.290	14.290	52,193,559
2024-12-12	13.660	14.800	13.480	14.460	14.460	70,301,438
2024-12-11	13.420	13.830	13.420	13.570	13.570	25,902,619
2024-12-10	13.570	13.770	13.380	13.490	13.490	37,141,512
2024-12-09	13.510	13.550	13.110	13.190	13.190	29,831,510
2024-12-06	13.410	13.740	13.360	13.640	13.640	26,845,730
2024-12-05	13.350	13.580	13.210	13.500	13.500	23,159,961
2024-12-04	13.700	14.000	13.380	13.460	13.460	38,946,488
2024-12-03	14.030	14.170	13.700	13.820	13.820	48,479,039
2024-12-02	13.410	14.260	13.310	14.250	14.250	68,153,516
2024-11-29	13.590	13.770	13.200	13.420	13.420	47,178,602
2024-11-28	12.930	13.850	12.870	13.570	13.570	67,859,820
2024-11-27	12.400	13.240	12.160	13.080	13.080	54,518,961
2024-11-26	12.600	12.920	12.350	12.410	12.410	33,139,301
2024-11-25	12.720	13.000	12.410	12.660	12.660	41,023,168
2024-11-22	13.140	13.770	12.720	12.740	12.740	78,910,328
2024-11-21	12.300	13.010	12.000	13.010	13.010	57,941,141
2024-11-20	11.750	11.920	11.680	11.830	11.830	16,153,470
2024-11-19	11.550	11.880	11.450	11.870	11.870	18,618,660
2024-11-18	12.230	12.340	11.510	11.630	11.630	24,213,779
2024-11-15	12.400	12.640	12.160	12.190	12.190	19,964,279
2024-11-14	12.850	12.900	12.380	12.400	12.400	22,276,020
2024-11-13	12.910	13.020	12.430	12.890	12.890	33,772,961
2024-11-12	13.040	13.500	12.900	12.920	12.920	50,902,770
2024-11-11	12.050	13.300	11.960	13.160	13.160	63,531,648
2024-11-08	12.580	12.640	12.120	12.150	12.150	49,530,848
2024-11-07	11.670	12.370	11.630	12.370	12.370	62,040,660
2024-11-06	11.280	11.850	11.100	11.780	11.780	48,170,660
2024-11-05	11.250	11.340	11.110	11.340	11.340	31,120,381
2024-11-04	11.100	11.450	10.960	11.300	11.300	24,271,900
2024-11-01	11.380	11.850	11.030	11.030	11.030	32,068,430
2024-10-31	11.410	11.860	11.290	11.410	11.410	32,549,770

← NewerPage 8 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.