HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	28.550	30.000	28.310	29.990	29.990	4,140,972
2026-07-22	28.740	29.110	28.230	28.410	28.410	2,573,526
2026-07-21	28.300	28.980	26.560	28.980	28.980	4,323,073
2026-07-20	28.900	29.950	27.910	28.610	28.610	3,523,237
2026-07-17	30.500	30.660	28.410	28.810	28.810	3,126,173
2026-07-16	29.500	30.650	29.300	30.070	30.070	2,228,751
2026-07-15	30.500	30.780	29.820	30.020	30.020	2,541,143
2026-07-14	29.270	29.980	28.460	29.980	29.980	3,268,982
2026-07-13	32.010	32.050	29.450	29.510	29.510	3,850,688
2026-07-10	31.880	32.990	31.130	32.300	32.300	4,418,598
2026-07-09	31.000	31.430	29.800	31.390	31.390	3,302,175
2026-07-08	31.850	31.860	30.890	31.180	31.180	3,216,767
2026-07-07	32.510	33.400	31.300	31.410	31.410	3,734,230
2026-07-06	35.210	35.600	32.880	32.930	32.930	5,478,291
2026-07-03	34.660	35.720	34.650	35.400	35.400	4,657,861
2026-07-02	34.110	35.830	34.110	34.800	34.800	4,799,091
2026-07-01	34.500	36.580	33.880	35.330	35.330	7,597,283
2026-06-30	34.000	34.970	33.180	34.360	34.360	7,708,398
2026-06-29	35.150	38.790	34.960	36.010	36.010	10,158,285
2026-06-26	36.000	36.080	33.320	33.410	33.410	5,648,076
2026-06-25	35.700	35.770	34.350	34.370	34.370	4,686,045
2026-06-24	37.000	37.200	34.960	35.660	35.660	4,459,069
2026-06-23	37.010	37.870	36.420	36.650	36.650	3,701,047
2026-06-22	37.520	37.650	35.630	37.150	37.150	5,513,122
2026-06-18	38.900	39.310	37.770	37.800	37.800	5,066,104
2026-06-17	38.620	40.250	38.390	38.880	38.880	5,766,958
2026-06-16	39.000	40.980	38.280	38.550	38.550	6,068,356
2026-06-15	36.990	38.440	36.800	38.320	38.235	3,995,770
2026-06-12	36.160	37.540	36.090	36.840	36.758	4,338,790
2026-06-11	36.070	36.680	35.310	35.760	35.681	3,327,806
2026-06-10	36.820	37.350	35.210	36.010	35.930	5,082,357
2026-06-09	36.860	38.120	36.690	37.390	37.307	3,958,368
2026-06-08	36.900	38.640	36.080	36.440	36.359	4,010,600
2026-06-05	38.400	39.270	37.000	38.690	38.604	4,872,978
2026-06-04	38.300	39.780	38.110	38.900	38.814	3,416,526
2026-06-03	39.000	39.890	38.400	38.870	38.784	4,211,615
2026-06-02	40.710	40.730	37.940	38.320	38.235	5,673,734
2026-06-01	41.420	42.420	41.000	41.020	40.929	4,479,267
2026-05-29	40.900	43.100	39.660	42.040	41.947	8,080,109
2026-05-28	40.020	42.340	39.510	41.690	41.598	6,278,028
2026-05-27	39.600	41.870	39.300	40.560	40.470	5,392,220
2026-05-26	42.580	42.580	39.400	39.870	39.782	6,876,114
2026-05-25	42.220	43.490	41.700	42.790	42.695	5,478,799
2026-05-22	44.410	44.410	42.590	42.760	42.665	6,003,366
2026-05-21	44.230	45.110	43.020	44.390	44.292	7,446,735
2026-05-20	45.800	46.330	43.800	44.140	44.042	6,957,087
2026-05-19	47.890	47.890	45.420	46.340	46.237	8,543,627
2026-05-18	49.100	49.230	47.600	48.000	47.894	10,045,160
2026-05-15	46.300	49.800	46.300	49.800	49.690	15,339,270
2026-05-14	45.290	49.180	44.200	47.880	47.774	16,291,650
2026-05-13	45.220	47.370	45.000	45.780	45.679	12,376,580
2026-05-12	45.290	45.360	43.800	43.970	43.873	5,138,125
2026-05-11	45.170	45.890	45.000	45.360	45.259	7,637,791
2026-05-08	44.600	46.460	44.000	45.170	45.070	9,491,334
2026-05-07	44.240	44.680	43.500	44.650	44.551	5,481,773
2026-05-06	43.000	44.000	43.000	43.700	43.603	4,787,957
2026-04-30	42.550	43.180	42.270	42.910	42.815	3,390,547
2026-04-29	41.780	42.830	41.690	42.380	42.286	2,789,937
2026-04-28	43.460	43.610	41.720	42.070	41.977	3,825,300
2026-04-27	42.850	43.970	42.850	43.890	43.793	3,481,955

← NewerPage 2 of 2 · 120 trading days

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.