HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	14.290	14.410	14.180	14.290	14.024	1,610,722
2022-11-04	14.060	14.290	14.020	14.260	13.995	1,703,412
2022-11-03	13.850	14.130	13.720	14.050	13.789	1,365,991
2022-11-02	13.930	13.990	13.720	13.950	13.691	1,592,962
2022-11-01	13.610	13.800	13.440	13.800	13.543	1,739,499
2022-10-31	13.000	13.610	13.000	13.460	13.210	2,202,314
2022-10-28	13.660	13.730	13.010	13.010	12.768	2,466,686
2022-10-27	14.090	14.260	13.700	13.710	13.455	2,663,780
2022-10-26	14.120	14.380	14.110	14.250	13.985	1,404,424
2022-10-25	14.150	14.310	13.740	14.060	13.798	1,540,224
2022-10-24	14.260	14.540	14.090	14.190	13.926	1,513,618
2022-10-21	14.280	14.330	14.130	14.190	13.926	889,663
2022-10-20	14.200	14.320	14.000	14.170	13.906	1,361,249
2022-10-19	14.400	14.500	14.210	14.250	13.985	1,246,462
2022-10-18	14.510	14.600	14.350	14.400	14.132	1,465,717
2022-10-17	14.080	14.540	14.010	14.510	14.240	1,952,379
2022-10-14	13.910	14.210	13.910	14.080	13.818	1,533,836
2022-10-13	13.600	14.100	13.510	13.910	13.651	2,119,093
2022-10-12	13.350	13.690	13.210	13.670	13.416	1,476,883
2022-10-11	13.330	13.550	13.250	13.390	13.141	1,039,316
2022-10-10	14.000	14.070	13.380	13.400	13.151	1,971,598
2022-09-30	14.900	15.200	13.980	14.010	13.749	2,729,759
2022-09-29	14.320	14.610	13.930	14.210	13.946	2,814,922
2022-09-28	15.610	15.920	14.400	14.400	14.132	3,931,704
2022-09-27	14.500	15.050	14.410	14.980	14.701	1,857,420
2022-09-26	14.580	14.740	14.310	14.450	14.181	1,637,770
2022-09-23	14.830	14.940	14.250	14.660	14.387	2,933,447
2022-09-22	14.770	15.230	14.700	14.860	14.584	2,594,542
2022-09-21	15.200	15.310	15.070	15.140	14.858	1,236,000
2022-09-20	14.750	15.400	14.750	15.300	15.015	1,993,551
2022-09-19	15.150	15.260	14.610	14.630	14.358	1,701,028
2022-09-16	15.150	15.680	15.150	15.240	14.957	2,663,631
2022-09-15	16.900	17.200	15.920	16.110	15.810	3,484,498
2022-09-14	15.570	16.120	15.570	16.120	15.820	1,493,187
2022-09-13	16.010	16.270	15.810	15.860	15.565	1,640,455
2022-09-09	16.210	16.440	16.080	16.090	15.791	2,287,853
2022-09-08	15.940	16.540	15.750	16.420	16.115	3,508,014
2022-09-07	15.840	16.040	15.720	15.940	15.644	1,317,753
2022-09-06	15.630	15.870	15.550	15.850	15.555	1,089,177
2022-09-05	15.730	15.870	15.620	15.630	15.339	895,977
2022-09-02	15.670	15.890	15.520	15.750	15.457	1,027,420
2022-09-01	15.500	15.780	15.500	15.500	15.212	1,200,212
2022-08-31	16.110	16.110	15.350	15.450	15.163	2,042,595
2022-08-30	16.100	16.360	15.980	16.110	15.810	1,115,857
2022-08-29	15.800	16.190	15.800	16.180	15.879	1,219,700
2022-08-26	16.080	16.230	15.950	16.060	15.761	1,369,042
2022-08-25	16.320	16.380	15.790	16.040	15.742	2,178,700
2022-08-24	16.850	16.860	16.290	16.290	15.987	2,951,765
2022-08-23	16.670	16.960	16.530	16.870	16.556	2,936,397
2022-08-22	16.560	16.790	16.500	16.730	16.419	2,133,392
2022-08-19	17.440	17.500	16.730	16.760	16.448	5,677,202
2022-08-18	17.450	17.570	17.270	17.450	17.125	3,766,611
2022-08-17	18.400	18.480	17.200	17.600	17.273	9,675,234
2022-08-16	18.040	18.880	17.950	18.770	18.421	7,839,382
2022-08-15	18.150	18.270	17.880	18.030	17.695	3,116,447
2022-08-12	18.600	18.620	18.030	18.110	17.773	4,813,984
2022-08-11	18.850	18.980	18.450	18.630	18.283	6,337,818
2022-08-10	18.710	19.080	18.480	19.000	18.647	7,696,034
2022-08-09	18.290	18.960	18.290	18.790	18.440	8,863,069
2022-08-08	18.010	18.480	17.760	18.380	18.038	5,318,591

← NewerPage 17 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.