HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	14.150	14.150	13.880	14.100	14.033	1,422,400
2024-07-29	14.160	14.190	13.930	14.140	14.073	2,169,843
2024-07-26	13.450	14.260	13.450	14.060	13.993	3,182,246
2024-07-25	13.130	13.540	13.060	13.400	13.336	1,438,198
2024-07-24	13.100	13.450	12.970	13.230	13.167	1,578,521
2024-07-23	13.550	13.630	13.200	13.210	13.147	1,118,405
2024-07-22	13.400	13.600	13.360	13.510	13.446	1,090,609
2024-07-19	13.210	13.530	13.120	13.450	13.386	1,406,709
2024-07-18	13.180	13.370	12.870	13.200	13.137	1,511,200
2024-07-17	13.610	13.650	13.280	13.280	13.217	1,564,600
2024-07-16	13.590	13.920	13.540	13.650	13.585	1,095,800
2024-07-15	14.030	14.030	13.580	13.700	13.635	1,096,500
2024-07-12	14.120	14.260	13.890	14.000	13.933	1,640,145
2024-07-11	14.180	14.260	13.890	14.230	14.162	2,033,200
2024-07-10	13.880	14.050	13.600	13.700	13.635	1,437,400
2024-07-09	13.590	13.900	13.100	13.900	13.834	2,048,850
2024-07-08	13.980	14.260	13.430	13.480	13.416	1,489,600
2024-07-05	13.950	14.100	13.450	13.970	13.903	1,582,100
2024-07-04	14.140	14.480	13.700	13.780	13.714	1,977,598
2024-07-03	14.700	14.720	14.190	14.240	14.172	2,396,972
2024-07-02	14.780	14.980	14.660	14.700	14.630	3,065,009
2024-07-01	14.430	14.870	14.400	14.810	14.739	3,015,770
2024-06-28	14.080	14.890	13.800	14.570	14.501	4,184,373
2024-06-27	14.030	14.450	13.900	14.060	13.993	2,765,200
2024-06-26	13.800	14.200	13.460	14.180	13.985	2,589,597
2024-06-25	13.360	13.700	13.300	13.490	13.304	1,376,600
2024-06-24	14.010	14.030	13.300	13.390	13.206	2,233,976
2024-06-21	14.340	14.460	13.990	14.170	13.975	1,601,400
2024-06-20	14.700	14.800	14.390	14.410	14.212	1,786,100
2024-06-19	14.970	15.090	14.680	14.730	14.527	1,861,800
2024-06-18	14.340	14.970	14.160	14.880	14.675	3,122,504
2024-06-17	14.330	14.480	14.190	14.250	14.054	1,570,000
2024-06-14	14.420	14.550	14.260	14.420	14.222	2,020,373
2024-06-13	14.410	14.640	14.260	14.530	14.330	2,941,615
2024-06-12	14.220	14.580	14.100	14.330	14.133	2,592,700
2024-06-11	14.050	14.260	13.600	14.180	13.985	2,200,645
2024-06-07	13.840	14.360	13.790	14.040	13.847	3,482,700
2024-06-06	14.450	15.090	13.450	13.690	13.502	4,626,184
2024-06-05	15.500	15.550	14.340	14.380	14.182	4,682,500
2024-06-04	14.980	15.560	14.820	15.550	15.336	4,965,184
2024-06-03	15.270	15.290	14.760	15.010	14.804	3,802,000
2024-05-31	15.250	15.650	15.150	15.320	15.109	3,764,689
2024-05-30	15.740	15.740	15.180	15.230	15.021	4,566,798
2024-05-29	16.070	16.550	15.710	15.870	15.652	7,638,488
2024-05-28	15.650	16.700	15.430	16.490	16.263	10,143,050
2024-05-27	15.270	15.930	15.200	15.890	15.671	7,516,059
2024-05-24	15.060	15.770	14.850	15.500	15.287	6,429,675
2024-05-23	14.900	15.370	14.830	15.060	14.853	4,026,787
2024-05-22	14.890	15.530	14.890	15.030	14.823	3,737,087
2024-05-21	15.400	15.450	14.960	14.990	14.784	4,386,695
2024-05-20	14.890	16.000	14.740	15.560	15.346	7,230,346
2024-05-17	14.890	15.600	14.890	15.200	14.991	5,108,760
2024-05-16	14.630	15.900	14.450	15.050	14.843	5,584,300
2024-05-15	14.430	14.840	14.240	14.490	14.291	2,687,144
2024-05-14	14.160	14.530	14.160	14.390	14.192	1,125,800
2024-05-13	14.500	14.520	14.170	14.290	14.093	1,645,200
2024-05-10	15.140	15.140	14.440	14.590	14.389	3,292,140
2024-05-09	14.700	15.190	14.610	15.130	14.922	2,924,800
2024-05-08	14.770	14.950	14.600	14.690	14.488	2,066,400
2024-05-07	14.660	14.940	14.530	14.770	14.567	2,176,627

← NewerPage 10 of 19 · 1,113 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0850 CNY
2025-06-30	0.0900 CNY
2024-06-27	0.1280 CNY
2023-06-21	0.0890 CNY
2022-06-23	0.0850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.