HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18.110	18.460	17.860	17.860	17.614	3,943,599
2023-11-01	18.860	18.950	18.050	18.270	18.019	5,515,709
2023-10-31	18.500	18.880	18.350	18.570	18.315	4,187,561
2023-10-30	18.630	18.990	18.500	18.880	18.620	4,877,305
2023-10-27	19.310	19.580	18.730	18.850	18.591	6,414,325
2023-10-26	19.820	19.940	19.250	19.680	19.409	8,021,803
2023-10-25	17.490	20.150	17.300	19.770	19.498	14,513,310
2023-10-24	16.600	17.440	16.600	16.950	16.717	4,950,100
2023-10-23	17.510	17.510	16.430	16.610	16.382	4,608,715
2023-10-20	18.200	18.330	17.290	17.330	17.092	7,772,189
2023-10-19	19.800	19.860	18.310	18.610	18.354	10,567,120
2023-10-18	20.310	20.930	19.590	19.610	19.340	12,048,320
2023-10-17	20.000	20.960	19.530	20.940	20.652	16,699,660
2023-10-16	18.950	21.500	18.830	20.500	20.218	20,183,891
2023-10-13	19.350	19.380	18.500	18.600	18.344	7,121,130
2023-10-12	19.600	19.740	18.980	19.190	18.926	9,194,176
2023-10-11	18.830	20.240	18.440	19.800	19.528	14,731,670
2023-10-10	20.030	20.080	19.300	19.370	19.104	9,086,121
2023-10-09	19.660	20.040	19.300	19.750	19.478	9,177,652
2023-09-28	19.990	20.380	19.570	20.130	19.853	14,622,650
2023-09-27	20.470	20.720	19.560	19.900	19.626	18,558,869
2023-09-26	18.900	20.200	18.510	20.060	19.784	18,995,250
2023-09-25	18.400	19.400	18.300	19.200	18.936	13,376,900
2023-09-22	17.540	18.570	17.540	18.450	18.196	9,617,301
2023-09-21	17.500	18.060	17.500	17.630	17.388	5,824,745
2023-09-20	17.690	18.180	17.010	17.950	17.703	10,046,880
2023-09-19	17.800	19.360	17.690	18.480	18.226	14,818,900
2023-09-18	17.560	18.330	17.500	17.980	17.733	4,446,318
2023-09-15	17.860	18.190	17.710	17.830	17.585	4,400,200
2023-09-14	17.650	18.370	17.650	17.960	17.713	5,781,290
2023-09-13	18.170	18.520	17.780	18.010	17.762	7,088,116
2023-09-12	18.800	18.960	18.420	18.430	18.177	6,139,017
2023-09-11	18.900	19.180	18.230	18.560	18.305	11,764,960
2023-09-08	19.290	20.270	19.010	19.330	19.064	13,433,600
2023-09-07	19.790	19.790	18.800	19.190	18.926	9,036,816
2023-09-06	19.530	19.880	19.200	19.480	19.212	11,235,070
2023-09-05	20.020	20.740	19.880	20.080	19.804	14,511,500
2023-09-04	20.300	21.260	20.030	20.340	20.060	19,003,020
2023-09-01	19.140	21.950	18.840	20.610	20.327	25,054,609
2023-08-31	18.910	19.930	18.760	19.520	19.252	17,162,539
2023-08-30	19.960	19.960	18.930	19.100	18.837	21,779,301
2023-08-29	16.280	19.190	16.230	19.190	18.926	20,891,230
2023-08-28	17.300	17.590	15.920	15.990	15.770	15,023,500
2023-08-25	17.450	17.670	16.440	16.440	16.214	18,475,551
2023-08-24	20.390	20.670	17.810	17.940	17.693	23,578,789
2023-08-23	21.300	22.290	20.700	20.950	20.662	23,369,830
2023-08-22	21.710	22.740	20.630	22.300	21.993	28,658,330
2023-08-21	23.000	25.500	21.200	21.480	21.185	32,745,619
2023-08-18	18.870	21.670	18.130	21.670	21.372	25,741,480
2023-08-17	14.930	18.060	14.930	18.060	17.812	18,396,869
2023-08-16	15.460	15.460	15.020	15.050	14.843	998,800
2023-08-15	15.280	15.480	15.100	15.350	15.139	1,221,233
2023-08-14	14.860	15.550	14.860	15.390	15.178	1,687,561
2023-08-11	15.200	15.240	14.910	15.020	14.813	1,306,579
2023-08-10	15.060	15.280	15.050	15.240	15.030	1,152,200
2023-08-09	15.230	15.280	15.070	15.110	14.902	926,000
2023-08-08	15.280	15.340	15.100	15.190	14.981	1,386,244
2023-08-07	15.020	15.390	15.010	15.310	15.099	2,191,733
2023-08-04	15.060	15.210	15.000	15.010	14.804	2,151,880
2023-08-03	15.400	15.430	15.060	15.060	14.853	3,833,036

← NewerPage 13 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.