HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	18.450	18.550	17.720	18.130	17.793	6,724,086
2022-08-04	17.790	18.580	17.790	18.480	18.136	7,066,113
2022-08-03	17.600	18.800	17.600	17.910	17.577	7,397,096
2022-08-02	18.400	18.650	17.660	17.690	17.361	5,899,586
2022-08-01	18.140	18.600	17.980	18.580	18.234	4,732,245
2022-07-29	18.500	18.540	18.120	18.150	17.812	4,165,837
2022-07-28	18.020	18.670	17.930	18.510	18.166	6,858,393
2022-07-27	17.610	17.960	17.580	17.920	17.587	2,334,606
2022-07-26	17.600	17.690	17.070	17.620	17.292	1,849,857
2022-07-25	17.900	18.080	17.500	17.530	17.204	1,970,694
2022-07-22	17.740	18.150	17.670	17.900	17.567	2,449,828
2022-07-21	17.920	18.090	17.800	17.920	17.587	3,148,989
2022-07-20	17.680	18.130	17.420	18.080	17.744	4,741,837
2022-07-19	17.530	17.660	17.380	17.540	17.214	2,328,200
2022-07-18	17.200	17.760	17.170	17.540	17.214	2,721,254
2022-07-15	17.100	17.710	17.100	17.330	17.008	3,734,718
2022-07-14	16.850	17.330	16.770	17.250	16.929	3,063,100
2022-07-13	16.330	16.960	16.260	16.850	16.537	3,014,287
2022-07-12	16.740	16.860	16.260	16.290	15.987	2,555,337
2022-07-11	16.890	17.130	16.600	16.770	16.458	2,573,978
2022-07-08	17.000	17.300	16.900	16.970	16.654	2,304,287
2022-07-07	16.920	17.200	16.780	16.900	16.586	1,919,700
2022-07-06	17.500	17.660	16.780	16.890	16.576	3,749,082
2022-07-05	18.010	18.040	17.420	17.500	17.174	3,314,752
2022-07-04	17.790	18.050	17.520	17.990	17.655	3,304,092
2022-07-01	17.530	18.050	17.310	17.790	17.459	4,067,435
2022-06-30	17.500	17.790	17.380	17.530	17.204	3,107,302
2022-06-29	18.230	18.300	17.460	17.490	17.165	6,045,364
2022-06-28	17.950	18.540	17.790	18.460	18.117	5,899,147
2022-06-27	18.180	18.360	17.790	18.030	17.695	4,183,671
2022-06-24	17.800	18.360	17.800	18.030	17.695	4,966,515
2022-06-23	17.380	18.060	17.360	17.790	17.459	3,971,730
2022-06-22	18.200	18.230	17.410	17.410	17.003	3,823,227
2022-06-21	18.180	18.620	17.880	18.100	17.677	4,774,574
2022-06-20	17.860	18.370	17.860	18.230	17.804	4,247,430
2022-06-17	17.720	18.060	17.400	17.870	17.452	4,476,586
2022-06-16	17.990	18.330	17.760	17.910	17.491	4,318,661
2022-06-15	18.530	18.650	18.000	18.040	17.618	5,368,418
2022-06-14	18.350	18.530	17.630	18.440	18.009	5,875,865
2022-06-13	18.110	18.760	18.110	18.560	18.126	6,099,019
2022-06-10	18.120	18.390	18.070	18.310	17.882	5,374,338
2022-06-09	19.000	19.410	17.930	17.990	17.569	8,794,745
2022-06-08	19.750	19.790	18.660	19.050	18.604	11,807,550
2022-06-07	19.700	20.750	19.490	20.170	19.698	14,967,570
2022-06-06	19.240	19.960	19.240	19.600	19.142	10,894,430
2022-06-02	20.100	20.680	19.340	19.430	18.975	14,444,640
2022-06-01	19.770	21.500	19.770	20.250	19.776	18,310,141
2022-05-31	21.760	21.760	19.500	20.040	19.571	23,389,910
2022-05-30	18.680	22.070	18.500	22.070	21.554	25,867,330
2022-05-27	17.800	19.600	17.800	18.390	17.960	12,280,920
2022-05-26	17.600	18.200	16.630	17.400	16.993	6,946,133
2022-05-25	17.070	17.770	16.920	17.480	17.071	6,933,195
2022-05-24	18.010	18.810	17.140	17.260	16.856	11,005,750
2022-05-23	18.000	18.210	17.860	18.040	17.618	6,151,032
2022-05-20	18.700	18.940	17.760	18.260	17.833	11,088,710
2022-05-19	17.730	19.450	17.700	18.200	17.774	15,764,360
2022-05-18	16.840	20.160	16.610	18.730	18.292	15,992,900
2022-05-17	16.900	17.270	16.290	16.800	16.407	3,520,710
2022-05-16	17.090	17.410	16.800	16.960	16.563	3,111,577
2022-05-13	17.490	17.770	16.810	17.200	16.798	4,606,541

← NewerPage 18 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.