Zhejiang Huatong Meat Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.230	11.380	10.980	11.270	11.270	17,249,801
2024-10-29	11.910	12.000	11.160	11.180	11.180	29,702,830
2024-10-28	11.530	11.870	11.530	11.860	11.860	21,386,641
2024-10-25	11.470	11.740	11.440	11.590	11.590	19,121,920
2024-10-24	11.580	11.760	11.440	11.460	11.460	12,585,150
2024-10-23	11.890	11.980	11.620	11.670	11.670	16,068,260
2024-10-22	11.750	11.870	11.480	11.800	11.800	14,031,480
2024-10-21	11.640	12.000	11.560	11.750	11.750	22,948,510
2024-10-18	11.370	11.750	11.250	11.500	11.500	15,437,540
2024-10-17	11.750	11.830	11.330	11.330	11.330	12,385,250
2024-10-16	11.200	12.220	11.130	11.660	11.660	21,238,939
2024-10-15	11.600	11.720	11.300	11.320	11.320	15,526,460
2024-10-14	11.500	11.920	11.350	11.660	11.660	20,741,561
2024-10-11	12.110	12.110	11.350	11.500	11.500	15,992,540
2024-10-10	12.050	12.870	12.050	12.190	12.190	25,366,199
2024-10-09	12.800	12.860	11.840	11.930	11.930	24,410,301
2024-10-08	14.490	14.490	12.330	13.120	13.120	43,092,422
2024-09-30	12.500	13.180	12.010	13.180	13.180	27,822,311
2024-09-27	11.790	12.280	11.520	12.030	12.030	21,291,359
2024-09-26	10.540	11.490	10.500	11.450	11.450	16,773,189
2024-09-25	10.830	11.070	10.510	10.540	10.540	15,606,740
2024-09-24	9.900	10.620	9.900	10.600	10.600	11,893,360
2024-09-23	9.970	10.120	9.860	9.890	9.890	5,270,413
2024-09-20	10.160	10.180	9.880	9.980	9.980	6,801,365
2024-09-19	9.930	10.350	9.910	10.160	10.160	9,974,824
2024-09-18	10.080	10.130	9.680	9.900	9.900	12,266,390
2024-09-13	10.360	10.390	10.060	10.080	10.080	10,078,140
2024-09-12	10.570	10.660	10.300	10.320	10.320	7,878,793
2024-09-11	10.670	10.700	10.440	10.530	10.530	8,788,245
2024-09-10	10.790	10.850	10.500	10.680	10.680	7,142,125
2024-09-09	10.750	10.810	10.610	10.780	10.780	5,837,251
2024-09-06	11.180	11.200	10.770	10.780	10.780	8,470,993
2024-09-05	11.010	11.250	10.920	11.190	11.190	7,541,744
2024-09-04	11.260	11.260	10.950	11.000	11.000	8,956,376
2024-09-03	10.940	11.230	10.860	11.130	11.130	8,563,842
2024-09-02	11.410	11.490	10.950	10.970	10.970	12,120,180
2024-08-30	11.400	11.660	11.130	11.400	11.400	13,538,010
2024-08-29	11.340	11.610	11.070	11.380	11.380	12,628,300
2024-08-28	11.120	11.340	11.010	11.190	11.190	7,887,393
2024-08-27	11.390	11.480	11.040	11.240	11.240	9,540,600
2024-08-26	11.230	11.490	11.130	11.450	11.450	7,487,981
2024-08-23	11.300	11.710	11.290	11.320	11.320	7,473,510
2024-08-22	11.490	11.690	11.290	11.350	11.350	8,258,928
2024-08-21	11.740	11.830	11.550	11.570	11.570	7,689,333
2024-08-20	12.120	12.210	11.530	11.740	11.740	12,655,920
2024-08-19	12.250	12.310	11.990	12.030	12.030	16,879,211
2024-08-16	13.160	13.170	12.360	12.360	12.360	18,852,260
2024-08-15	13.110	13.570	13.110	13.150	13.150	7,679,774
2024-08-14	13.770	13.880	13.060	13.170	13.170	8,727,268
2024-08-13	13.560	14.310	13.420	13.610	13.610	12,111,570
2024-08-12	13.550	13.800	13.180	13.480	13.480	10,496,900
2024-08-09	13.730	13.790	13.260	13.310	13.310	6,608,361
2024-08-08	13.610	13.810	13.420	13.690	13.690	9,838,064
2024-08-07	14.270	14.280	13.610	13.730	13.730	12,466,750
2024-08-06	14.330	14.650	14.030	14.280	14.280	9,116,092
2024-08-05	14.720	15.190	14.150	14.230	14.230	16,031,080
2024-08-02	14.000	15.060	13.830	14.550	14.550	14,632,890
2024-08-01	14.000	14.450	13.800	14.140	14.140	9,359,640
2024-07-31	13.420	14.150	13.190	13.980	13.980	12,839,050
2024-07-30	13.250	13.730	13.130	13.410	13.410	10,308,670

← NewerPage 9 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.