HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	14.300	14.880	14.300	14.760	14.485	2,338,200
2023-05-05	14.980	14.980	14.290	14.450	14.181	2,122,022
2023-05-04	14.300	14.600	14.280	14.480	14.211	1,004,800
2023-04-28	14.110	14.430	14.110	14.410	14.142	1,417,444
2023-04-27	14.250	14.370	14.030	14.110	13.848	1,141,200
2023-04-26	13.820	14.330	13.820	14.130	13.867	1,403,566
2023-04-25	14.100	14.450	13.680	13.900	13.641	1,940,776
2023-04-24	14.230	14.330	14.100	14.260	13.995	1,201,188
2023-04-21	14.870	14.930	14.280	14.280	14.014	2,148,522
2023-04-20	14.810	14.960	14.560	14.770	14.495	2,088,143
2023-04-19	15.050	15.120	14.900	14.930	14.652	1,632,544
2023-04-18	15.380	15.380	15.040	15.130	14.849	2,242,445
2023-04-17	15.160	15.750	15.140	15.490	15.202	3,673,390
2023-04-14	15.090	15.310	14.940	15.230	14.947	1,994,709
2023-04-13	15.210	15.220	14.970	15.010	14.731	1,606,287
2023-04-12	14.930	15.380	14.900	15.220	14.937	2,502,580
2023-04-11	14.910	15.080	14.810	14.950	14.672	1,456,601
2023-04-10	15.190	15.340	14.900	14.910	14.633	2,451,092
2023-04-07	15.150	15.430	15.150	15.240	14.957	1,965,242
2023-04-06	15.580	15.580	15.220	15.240	14.957	2,875,383
2023-04-04	15.340	15.750	15.160	15.600	15.310	3,936,588
2023-04-03	15.460	15.530	15.250	15.400	15.114	2,154,330
2023-03-31	15.280	15.450	15.110	15.400	15.114	2,492,992
2023-03-30	15.220	15.270	14.990	15.140	14.858	2,385,159
2023-03-29	15.170	15.370	15.170	15.300	15.015	2,010,300
2023-03-28	15.500	15.650	15.170	15.250	14.966	3,201,615
2023-03-27	15.670	15.780	15.470	15.550	15.261	3,331,681
2023-03-24	16.190	16.220	15.670	15.680	15.388	6,545,087
2023-03-23	16.080	16.490	16.080	16.270	15.967	5,027,520
2023-03-22	17.190	17.190	16.300	16.390	16.085	7,929,446
2023-03-21	16.840	17.090	16.670	16.880	16.566	7,838,179
2023-03-20	16.900	17.510	16.510	17.190	16.870	13,763,130
2023-03-17	16.230	16.940	16.130	16.920	16.605	11,533,660
2023-03-16	16.640	17.130	16.270	16.400	16.095	11,122,650
2023-03-15	16.200	17.380	16.060	16.980	16.664	17,393,949
2023-03-14	17.030	17.080	16.490	16.730	16.419	21,181,770
2023-03-13	19.180	19.180	17.670	17.930	17.596	26,491,199
2023-03-10	15.740	16.280	15.410	15.980	15.683	7,098,806
2023-03-09	15.660	15.920	15.330	15.850	15.555	4,805,073
2023-03-08	15.230	15.700	15.200	15.650	15.359	3,814,524
2023-03-07	15.510	15.870	15.200	15.240	14.957	5,109,783
2023-03-06	15.800	15.960	15.470	15.600	15.310	5,950,909
2023-03-03	14.870	16.400	14.870	15.850	15.555	9,715,159
2023-03-02	14.910	15.060	14.890	14.920	14.642	1,389,696
2023-03-01	14.940	14.980	14.830	14.980	14.701	1,558,888
2023-02-28	15.000	15.140	14.780	14.970	14.692	1,937,906
2023-02-27	15.250	15.320	14.930	15.050	14.770	3,176,248
2023-02-24	14.780	15.470	14.780	15.310	15.025	5,647,929
2023-02-23	14.990	14.990	14.730	14.780	14.505	1,195,800
2023-02-22	14.690	14.770	14.620	14.700	14.427	821,908
2023-02-21	14.760	14.770	14.580	14.690	14.417	915,000
2023-02-20	14.550	14.710	14.440	14.670	14.397	1,240,587
2023-02-17	14.550	14.740	14.490	14.520	14.250	1,353,244
2023-02-16	15.060	15.060	14.400	14.520	14.250	2,270,466
2023-02-15	15.010	15.060	14.910	15.060	14.780	1,454,704
2023-02-14	15.150	15.190	14.900	14.960	14.682	1,492,284
2023-02-13	14.820	15.050	14.800	15.050	14.770	2,057,582
2023-02-10	14.840	14.950	14.750	14.830	14.554	1,346,864
2023-02-09	14.750	14.900	14.750	14.840	14.564	1,142,664
2023-02-08	14.960	15.050	14.750	14.750	14.476	1,330,824

← NewerPage 15 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.