HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	14.830	15.060	14.660	14.990	14.711	1,704,905
2023-02-06	14.810	14.880	14.680	14.710	14.436	1,037,143
2023-02-03	14.800	15.100	14.660	14.770	14.495	1,822,291
2023-02-02	15.020	15.050	14.740	14.840	14.564	1,942,497
2023-02-01	14.790	14.850	14.610	14.810	14.535	1,908,158
2023-01-31	14.430	14.720	14.400	14.700	14.427	1,978,660
2023-01-30	14.290	14.550	14.250	14.470	14.201	1,928,886
2023-01-20	14.150	14.460	14.100	14.120	13.857	1,208,823
2023-01-19	13.860	14.070	13.860	14.040	13.779	933,254
2023-01-18	13.920	13.990	13.760	13.930	13.671	638,944
2023-01-17	13.820	13.900	13.770	13.870	13.612	518,141
2023-01-16	13.700	13.860	13.680	13.820	13.563	674,200
2023-01-13	13.730	13.820	13.650	13.720	13.465	623,962
2023-01-12	13.850	14.130	13.720	13.730	13.475	1,036,485
2023-01-11	13.720	13.850	13.610	13.640	13.386	825,744
2023-01-10	13.960	14.030	13.760	13.890	13.632	1,082,468
2023-01-09	13.640	13.850	13.590	13.720	13.465	568,768
2023-01-06	13.800	13.830	13.610	13.630	13.376	895,028
2023-01-05	13.840	13.900	13.700	13.780	13.524	747,533
2023-01-04	13.600	13.860	13.600	13.790	13.534	1,009,592
2023-01-03	13.330	13.670	13.310	13.650	13.396	874,540
2022-12-30	13.400	13.400	13.270	13.310	13.062	468,402
2022-12-29	13.360	13.460	13.210	13.260	13.013	799,894
2022-12-28	13.610	13.610	13.230	13.370	13.121	663,748
2022-12-27	13.570	13.620	13.450	13.530	13.278	555,010
2022-12-26	13.260	13.600	13.240	13.530	13.278	768,030
2022-12-23	13.290	13.390	13.200	13.240	12.994	611,465
2022-12-22	13.660	13.700	13.250	13.270	13.023	931,990
2022-12-21	13.690	13.790	13.550	13.580	13.327	603,264
2022-12-20	13.640	13.760	13.520	13.670	13.416	675,343
2022-12-19	13.850	13.960	13.500	13.640	13.386	1,039,070
2022-12-16	14.340	14.340	13.840	13.840	13.583	1,983,100
2022-12-15	14.270	14.400	14.050	14.310	14.044	1,180,357
2022-12-14	14.710	14.790	14.210	14.240	13.975	2,332,763
2022-12-13	15.080	15.090	14.710	14.730	14.456	1,757,418
2022-12-12	14.900	15.190	14.650	15.050	14.770	2,549,511
2022-12-09	14.880	15.140	14.710	14.920	14.642	1,732,964
2022-12-08	14.980	15.090	14.860	14.900	14.623	1,789,872
2022-12-07	15.210	15.280	14.940	15.000	14.721	2,813,062
2022-12-06	15.420	15.590	15.190	15.210	14.927	3,138,572
2022-12-05	15.180	15.800	15.150	15.660	15.369	4,331,555
2022-12-02	15.320	15.400	15.100	15.230	14.947	2,516,389
2022-12-01	15.280	15.520	15.130	15.370	15.084	4,666,762
2022-11-30	14.800	15.350	14.600	15.350	15.064	5,115,493
2022-11-29	14.680	14.940	14.530	14.870	14.593	3,255,613
2022-11-28	14.680	15.050	14.500	14.780	14.505	3,444,315
2022-11-25	15.090	15.520	15.020	15.030	14.750	4,523,672
2022-11-24	15.000	15.380	14.760	15.230	14.947	5,648,201
2022-11-23	15.130	15.960	14.940	15.080	14.800	9,582,178
2022-11-22	14.230	16.030	14.230	15.320	15.035	9,188,980
2022-11-21	14.180	14.300	14.080	14.250	13.985	1,030,253
2022-11-18	14.480	14.480	14.210	14.210	13.946	1,578,620
2022-11-17	14.450	14.560	14.280	14.430	14.162	2,089,695
2022-11-16	14.370	14.880	14.300	14.550	14.279	3,568,532
2022-11-15	14.020	14.350	13.950	14.340	14.073	1,651,276
2022-11-14	14.120	14.280	13.950	13.990	13.730	1,313,753
2022-11-11	14.300	14.360	14.120	14.120	13.857	1,654,426
2022-11-10	14.270	14.310	14.070	14.100	13.838	1,079,752
2022-11-09	14.360	14.470	14.260	14.300	14.034	943,326
2022-11-08	14.290	14.360	14.150	14.320	14.054	1,043,032

← NewerPage 16 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.