HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	14.360	14.700	14.300	14.660	14.458	2,547,000
2024-04-30	14.560	14.560	14.010	14.160	13.965	2,342,200
2024-04-29	13.980	14.430	13.930	14.410	14.212	2,545,600
2024-04-26	14.150	14.220	13.860	14.100	13.906	2,843,387
2024-04-25	14.030	14.170	13.810	14.170	13.975	1,863,224
2024-04-24	13.750	14.100	13.750	14.020	13.827	2,050,617
2024-04-23	13.430	13.810	13.350	13.670	13.482	2,237,504
2024-04-22	13.300	13.590	12.800	13.340	13.157	2,310,400
2024-04-19	13.520	13.630	13.160	13.290	13.107	2,062,000
2024-04-18	13.460	13.740	13.210	13.440	13.255	2,595,900
2024-04-17	12.520	13.580	12.520	13.560	13.374	3,558,280
2024-04-16	13.430	13.690	12.330	12.340	12.170	4,079,487
2024-04-15	14.150	15.300	13.320	13.790	13.600	4,254,278
2024-04-12	14.190	14.560	14.070	14.150	13.955	1,502,400
2024-04-11	13.970	14.540	13.950	14.240	14.044	1,686,367
2024-04-10	14.430	14.670	13.950	14.180	13.985	1,889,019
2024-04-09	14.480	14.560	14.200	14.560	14.360	1,476,570
2024-04-08	15.020	15.020	14.300	14.330	14.133	2,159,704
2024-04-03	15.280	15.280	14.640	14.840	14.636	1,496,351
2024-04-02	15.300	15.470	15.110	15.280	15.070	1,405,601
2024-04-01	15.100	15.320	14.980	15.320	15.109	1,800,362
2024-03-29	14.440	14.950	14.440	14.930	14.725	2,090,400
2024-03-28	14.130	14.680	14.050	14.430	14.232	1,762,786
2024-03-27	14.600	14.680	14.030	14.100	13.906	2,138,200
2024-03-26	14.770	14.870	14.340	14.720	14.518	2,138,200
2024-03-25	15.090	15.310	14.670	14.700	14.498	2,318,676
2024-03-22	15.620	15.750	15.140	15.250	15.040	2,666,143
2024-03-21	15.900	16.090	15.380	15.740	15.524	2,952,000
2024-03-20	15.650	15.910	15.530	15.910	15.691	2,641,070
2024-03-19	15.670	15.760	15.490	15.550	15.336	2,138,070
2024-03-18	15.420	15.740	15.400	15.740	15.524	3,305,167
2024-03-15	15.100	15.370	14.990	15.310	15.099	2,402,919
2024-03-14	15.270	15.520	14.870	15.090	14.882	3,419,857
2024-03-13	15.120	15.300	15.010	15.140	14.932	2,782,112
2024-03-12	15.000	15.160	14.830	15.130	14.922	3,256,209
2024-03-11	14.940	15.050	14.730	15.020	14.813	2,917,945
2024-03-08	15.370	15.370	14.720	15.070	14.863	3,909,900
2024-03-07	14.900	15.450	14.860	15.260	15.050	6,640,697
2024-03-06	14.370	15.370	14.360	14.960	14.754	4,824,602
2024-03-05	14.540	14.680	14.290	14.400	14.202	2,476,290
2024-03-04	14.740	14.900	14.130	14.710	14.508	3,099,348
2024-03-01	14.480	14.680	14.200	14.680	14.478	3,633,100
2024-02-29	13.500	14.400	13.380	14.290	14.093	4,038,864
2024-02-28	15.230	15.460	13.580	13.630	13.443	6,715,082
2024-02-27	14.730	15.240	14.610	15.230	15.021	5,524,728
2024-02-26	14.740	15.500	14.680	14.940	14.735	8,259,213
2024-02-23	14.020	14.760	13.800	14.670	14.468	6,937,755
2024-02-22	13.160	14.100	13.160	13.830	13.640	4,884,243
2024-02-21	12.880	13.890	12.810	13.300	13.117	5,204,775
2024-02-20	12.800	13.260	12.480	13.040	12.861	3,396,162
2024-02-19	12.380	13.080	12.380	12.800	12.624	4,935,107
2024-02-08	11.030	12.350	10.570	12.300	12.131	6,260,687
2024-02-07	12.250	12.250	10.800	10.990	10.839	5,767,684
2024-02-06	11.870	12.580	10.700	11.960	11.796	5,219,675
2024-02-05	13.720	13.720	11.740	12.080	11.914	4,595,770
2024-02-02	14.900	15.110	13.200	13.810	13.620	3,506,593
2024-02-01	15.360	15.360	14.480	14.700	14.498	2,762,594
2024-01-31	16.630	16.670	15.300	15.380	15.168	4,364,119
2024-01-30	16.420	17.320	16.300	16.520	16.293	3,931,148
2024-01-29	17.070	18.000	16.740	16.740	16.510	5,792,889

← NewerPage 11 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.