HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	17.020	17.500	16.820	17.180	16.944	5,151,505
2024-01-25	15.800	17.300	15.460	16.920	16.687	5,576,743
2024-01-24	15.060	16.940	14.870	15.980	15.760	4,382,489
2024-01-23	15.000	15.370	14.700	15.100	14.892	1,849,644
2024-01-22	16.230	16.270	15.000	15.230	15.021	2,014,800
2024-01-19	16.510	16.620	16.240	16.290	16.066	1,261,452
2024-01-18	16.690	16.870	16.050	16.520	16.293	2,041,500
2024-01-17	17.450	17.450	16.780	16.780	16.549	1,319,858
2024-01-16	17.500	17.620	17.120	17.410	17.171	1,186,500
2024-01-15	17.750	17.770	17.310	17.460	17.220	1,339,100
2024-01-12	17.730	18.090	17.590	17.690	17.447	1,632,915
2024-01-11	17.200	17.750	17.050	17.680	17.437	1,595,236
2024-01-10	17.670	17.870	17.250	17.280	17.042	1,705,900
2024-01-09	17.410	18.190	17.360	17.740	17.496	1,766,000
2024-01-08	18.080	18.190	17.300	17.410	17.171	1,708,400
2024-01-05	18.590	18.710	18.080	18.190	17.940	2,068,300
2024-01-04	18.510	18.610	18.340	18.500	18.246	1,610,184
2024-01-03	18.600	18.700	18.230	18.610	18.354	3,182,017
2024-01-02	18.500	19.020	18.200	18.640	18.384	4,447,353
2023-12-29	18.100	18.400	18.090	18.290	18.038	1,793,129
2023-12-28	17.480	18.270	17.250	18.180	17.930	2,763,844
2023-12-27	17.170	17.500	17.040	17.480	17.240	1,449,900
2023-12-26	17.770	17.860	17.080	17.120	16.885	2,112,494
2023-12-25	17.780	17.940	17.590	17.770	17.526	1,495,875
2023-12-22	18.110	18.280	17.690	17.750	17.506	2,466,896
2023-12-21	18.290	18.490	17.600	18.160	17.910	3,336,372
2023-12-20	18.150	18.770	18.080	18.460	18.206	3,605,241
2023-12-19	18.200	18.240	17.830	18.100	17.851	1,305,700
2023-12-18	18.500	18.500	18.000	18.050	17.802	2,144,300
2023-12-15	18.800	18.870	18.410	18.690	18.433	2,849,100
2023-12-14	18.500	19.200	18.430	18.890	18.630	4,446,700
2023-12-13	18.240	18.820	18.170	18.510	18.255	2,948,381
2023-12-12	18.300	18.390	18.100	18.320	18.068	1,469,200
2023-12-11	17.750	18.260	17.610	18.260	18.009	1,913,100
2023-12-08	18.020	18.330	17.850	17.870	17.624	2,035,600
2023-12-07	18.440	18.560	18.060	18.110	17.861	2,246,141
2023-12-06	18.600	18.730	18.350	18.570	18.315	2,691,441
2023-12-05	18.760	18.890	18.480	18.550	18.295	4,194,900
2023-12-04	18.480	19.430	18.320	19.040	18.778	5,297,500
2023-12-01	18.310	18.460	17.950	18.320	18.068	1,875,400
2023-11-30	18.440	18.900	18.060	18.310	18.058	2,403,194
2023-11-29	18.460	18.690	18.360	18.500	18.246	2,134,252
2023-11-28	18.180	18.600	18.060	18.460	18.206	2,399,587
2023-11-27	18.020	18.310	17.950	18.220	17.969	2,501,734
2023-11-24	18.710	18.820	18.130	18.140	17.891	3,254,810
2023-11-23	18.500	18.850	18.300	18.830	18.571	2,584,300
2023-11-22	19.250	19.420	18.520	18.550	18.295	5,149,519
2023-11-21	19.730	19.830	19.230	19.330	19.064	5,248,440
2023-11-20	19.170	19.730	19.170	19.720	19.449	6,187,905
2023-11-17	19.150	19.350	19.000	19.300	19.035	3,434,000
2023-11-16	19.350	19.350	19.090	19.110	18.847	3,462,690
2023-11-15	19.550	19.620	19.220	19.360	19.094	4,534,888
2023-11-14	19.460	19.650	19.280	19.490	19.222	5,041,214
2023-11-13	19.300	19.750	19.240	19.550	19.281	5,611,949
2023-11-10	19.600	19.600	18.970	19.390	19.123	7,414,021
2023-11-09	19.240	19.770	19.130	19.700	19.429	11,303,580
2023-11-08	19.210	19.370	18.910	19.200	18.936	4,927,348
2023-11-07	19.230	19.320	18.940	19.260	18.995	5,908,600
2023-11-06	18.970	19.340	18.770	19.170	18.906	8,247,130
2023-11-03	18.210	19.300	18.200	18.820	18.561	10,612,370

← NewerPage 12 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.