HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	43.520	43.940	42.710	42.790	42.695	3,484,339
2026-04-23	45.400	45.800	43.440	43.810	43.713	4,804,350
2026-04-22	44.020	44.790	43.500	44.740	44.641	4,337,065
2026-04-21	45.280	45.320	43.850	44.410	44.312	5,239,773
2026-04-20	44.760	45.630	44.750	45.520	45.419	4,073,601
2026-04-17	45.000	45.550	44.300	45.180	45.080	4,416,336
2026-04-16	44.350	45.380	44.070	44.860	44.761	5,070,034
2026-04-15	45.080	46.260	43.970	44.060	43.962	6,096,489
2026-04-14	43.980	45.530	43.830	44.610	44.511	6,132,291
2026-04-13	43.300	44.000	43.100	43.730	43.633	3,354,396
2026-04-10	43.550	44.530	43.210	43.680	43.583	4,088,138
2026-04-09	43.600	43.940	42.810	43.000	42.905	4,583,763
2026-04-08	41.930	44.250	41.910	44.210	44.112	7,929,397
2026-04-07	40.000	41.340	39.860	41.100	41.009	5,333,154
2026-04-03	45.510	46.300	40.160	40.180	40.091	10,660,070
2026-04-02	47.580	48.960	46.680	46.780	46.676	5,196,275
2026-04-01	48.740	48.930	47.040	48.600	48.492	7,505,028
2026-03-31	46.030	48.400	46.030	47.710	47.604	7,024,037
2026-03-30	45.630	47.020	45.630	46.280	46.177	3,235,571
2026-03-27	45.500	47.280	45.300	46.720	46.616	3,969,169
2026-03-26	47.830	47.950	46.000	46.470	46.367	6,484,867
2026-03-25	46.030	49.500	45.960	48.430	48.323	10,399,490
2026-03-24	45.920	46.410	44.560	45.880	45.778	4,987,855
2026-03-23	45.430	47.100	44.600	45.290	45.190	5,623,219
2026-03-20	48.150	48.810	46.220	46.220	46.118	5,545,914
2026-03-19	49.160	49.840	47.450	47.740	47.634	7,007,674
2026-03-18	50.490	50.870	48.840	50.750	50.637	6,390,281
2026-03-17	54.410	54.690	49.900	49.940	49.829	9,791,533
2026-03-16	57.570	57.690	54.370	54.380	54.259	10,731,040
2026-03-13	56.760	60.940	55.710	58.250	58.121	13,340,080
2026-03-12	61.090	62.120	57.000	57.920	57.792	16,241,980
2026-03-11	61.100	62.690	60.480	62.260	62.122	12,332,080
2026-03-10	58.560	62.060	57.810	62.000	61.863	16,708,730
2026-03-09	56.990	59.850	56.750	59.150	59.019	13,006,050
2026-03-06	57.990	59.280	57.220	58.650	58.520	14,685,820
2026-03-05	54.510	60.600	53.860	59.820	59.687	21,127,221
2026-03-04	53.000	54.970	52.000	53.580	53.461	6,623,173
2026-03-03	56.330	56.550	53.070	54.630	54.509	12,500,410
2026-03-02	52.000	57.890	51.770	57.590	57.462	16,659,100
2026-02-27	54.410	55.700	53.320	53.900	53.780	10,509,460
2026-02-26	52.910	54.080	52.580	53.550	53.431	8,230,114
2026-02-25	51.050	53.380	51.010	53.330	53.212	8,515,539
2026-02-24	51.060	51.980	50.880	51.510	51.396	4,089,080
2026-02-13	51.180	51.960	50.680	50.700	50.588	4,255,761
2026-02-12	50.440	52.170	50.070	51.610	51.496	5,796,849
2026-02-11	51.100	51.500	50.240	50.300	50.188	3,792,488
2026-02-10	52.300	52.660	50.710	51.260	51.146	5,397,682
2026-02-09	51.800	52.810	51.300	52.310	52.194	6,423,870
2026-02-06	51.000	52.870	50.660	50.840	50.727	6,810,520
2026-02-05	53.500	53.550	51.220	51.510	51.396	6,414,509
2026-02-04	52.230	55.000	52.170	53.360	53.242	10,649,460
2026-02-03	51.960	53.560	51.300	53.090	52.972	10,520,000
2026-02-02	50.770	52.880	50.770	50.930	50.817	8,529,715
2026-01-30	51.270	51.470	49.140	50.610	50.498	7,011,428
2026-01-29	51.800	53.500	50.810	51.780	51.665	7,936,945
2026-01-28	53.410	53.880	51.720	52.200	52.084	7,096,698
2026-01-27	53.390	53.700	51.360	52.940	52.823	7,839,639
2026-01-26	56.040	56.740	53.170	53.700	53.581	10,690,990
2026-01-23	56.070	57.770	55.510	56.930	56.804	14,902,480
2026-01-22	54.500	57.980	54.500	57.490	57.363	20,695,061

← NewerPage 3 of 19 · 1,112 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.