HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	15.950	16.140	15.550	15.560	15.346	6,346,100
2023-08-01	17.170	17.400	16.290	16.490	16.263	8,421,848
2023-07-31	16.360	17.120	15.830	16.870	16.638	7,042,805
2023-07-28	17.060	17.060	16.010	16.520	16.293	5,527,292
2023-07-27	16.270	16.970	16.120	16.940	16.707	5,892,014
2023-07-26	16.500	16.600	16.050	16.260	16.036	2,321,500
2023-07-25	16.080	16.640	15.970	16.490	16.263	2,523,266
2023-07-24	15.660	16.090	15.550	16.090	15.869	1,468,100
2023-07-21	16.290	16.350	15.630	15.650	15.435	2,294,137
2023-07-20	16.620	16.700	16.240	16.290	16.066	1,576,500
2023-07-19	16.630	16.730	16.410	16.650	16.421	1,411,310
2023-07-18	16.650	16.690	16.410	16.600	16.372	1,399,169
2023-07-17	17.090	17.090	16.410	16.760	16.529	1,922,444
2023-07-14	16.300	16.950	16.100	16.760	16.529	2,765,500
2023-07-13	16.210	16.420	16.040	16.420	16.194	2,185,127
2023-07-12	16.630	16.630	16.080	16.160	15.938	1,998,700
2023-07-11	16.450	16.520	16.350	16.500	16.273	1,629,600
2023-07-10	16.780	16.850	16.380	16.450	16.224	2,663,072
2023-07-07	16.900	17.020	16.620	16.670	16.441	2,682,472
2023-07-06	16.930	17.410	16.830	17.000	16.766	4,404,980
2023-07-05	17.180	17.490	16.950	17.030	16.796	3,918,000
2023-07-04	17.370	17.490	16.890	17.080	16.845	3,491,739
2023-07-03	17.930	18.030	17.140	17.250	17.013	4,276,404
2023-06-30	17.430	18.110	17.430	17.870	17.624	5,380,291
2023-06-29	16.800	17.760	16.710	17.500	17.259	5,041,352
2023-06-28	16.650	17.150	15.940	16.950	16.717	4,779,296
2023-06-27	16.190	16.770	16.140	16.750	16.520	3,327,655
2023-06-26	16.970	17.300	16.060	16.240	16.017	4,748,215
2023-06-21	17.700	17.840	17.060	17.380	17.141	6,569,860
2023-06-20	17.000	18.600	16.950	18.110	17.773	11,283,610
2023-06-19	16.630	17.550	16.500	17.210	16.890	7,699,369
2023-06-16	16.650	17.790	16.550	16.860	16.546	7,501,631
2023-06-15	16.160	16.700	15.940	16.670	16.360	3,594,203
2023-06-14	16.570	16.580	16.180	16.230	15.928	2,170,700
2023-06-13	16.580	16.580	16.070	16.400	16.095	1,995,706
2023-06-12	16.600	17.030	16.260	16.430	16.124	2,751,200
2023-06-09	16.240	16.570	15.950	16.560	16.252	2,857,000
2023-06-08	16.060	16.540	15.960	16.300	15.997	2,803,740
2023-06-07	15.900	16.180	15.810	16.090	15.791	1,740,142
2023-06-06	16.250	16.280	15.860	15.950	15.653	2,162,373
2023-06-05	16.450	16.740	16.120	16.190	15.889	2,939,835
2023-06-02	16.240	16.650	16.190	16.430	16.124	3,349,488
2023-06-01	16.330	16.350	15.950	16.240	15.938	2,679,044
2023-05-31	16.100	16.470	15.820	16.330	16.026	3,637,002
2023-05-30	15.990	16.520	15.810	16.090	15.791	2,962,659
2023-05-29	16.060	16.210	15.800	15.990	15.693	2,299,693
2023-05-26	16.280	16.440	16.030	16.200	15.899	2,766,744
2023-05-25	16.540	16.580	16.010	16.400	16.095	5,085,279
2023-05-24	15.700	16.970	15.690	16.640	16.330	8,283,198
2023-05-23	16.240	16.270	15.750	15.780	15.486	3,011,897
2023-05-22	16.070	16.560	16.070	16.160	15.859	2,164,459
2023-05-19	15.970	16.340	15.920	16.230	15.928	2,686,231
2023-05-18	16.280	16.470	16.100	16.150	15.850	3,042,413
2023-05-17	15.850	16.400	15.810	16.390	16.085	4,211,922
2023-05-16	16.000	16.200	15.810	15.920	15.624	3,774,173
2023-05-15	15.900	16.150	15.610	16.130	15.830	4,035,664
2023-05-12	15.460	16.000	15.420	15.890	15.594	5,844,236
2023-05-11	15.200	15.680	15.060	15.630	15.339	4,335,472
2023-05-10	15.100	15.490	15.050	15.330	15.045	3,345,624
2023-05-09	14.890	15.620	14.700	15.210	14.927	5,436,448

← NewerPage 14 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.