HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	53.010	54.200	52.930	53.590	53.471	6,453,357
2026-01-20	55.990	56.500	52.700	53.800	53.681	9,899,581
2026-01-19	57.290	58.500	55.760	56.160	56.035	11,223,820
2026-01-16	59.450	60.060	56.690	56.870	56.744	11,415,840
2026-01-15	58.090	60.360	56.960	59.640	59.508	16,760,369
2026-01-14	61.310	66.390	60.800	61.070	60.935	20,642,680
2026-01-13	66.850	67.500	61.580	61.790	61.653	20,190,850
2026-01-12	59.930	71.800	59.800	69.000	68.847	28,130,061
2026-01-09	59.400	64.970	56.400	61.910	61.773	31,683,811
2026-01-08	53.060	63.560	53.060	59.410	59.278	32,306,391
2026-01-07	49.320	56.000	49.300	52.970	52.853	24,726,869
2026-01-06	49.040	50.300	47.630	49.720	49.610	14,293,650
2026-01-05	47.030	50.430	47.030	49.100	48.991	15,233,180
2025-12-31	47.080	48.650	44.800	47.010	46.906	14,000,530
2025-12-30	47.820	49.500	47.210	47.860	47.754	13,016,170
2025-12-29	48.060	48.850	47.200	47.750	47.644	10,631,400
2025-12-26	48.000	49.850	47.480	48.940	48.831	16,969,170
2025-12-25	48.360	49.550	47.780	48.550	48.442	13,585,640
2025-12-24	46.550	49.070	45.810	49.040	48.931	15,545,600
2025-12-23	47.500	47.980	46.450	46.540	46.437	13,383,330
2025-12-22	48.620	49.950	47.880	48.940	48.831	19,002,221
2025-12-19	49.900	52.970	48.520	49.400	49.290	25,014,850
2025-12-18	45.010	47.120	45.010	45.810	45.708	12,866,980
2025-12-17	46.830	48.980	46.140	47.510	47.405	15,754,840
2025-12-16	48.590	50.740	46.800	46.820	46.716	19,652,650
2025-12-15	53.000	53.800	49.260	49.290	49.181	22,188,221
2025-12-12	47.900	58.580	46.660	54.000	53.880	34,767,770
2025-12-11	43.630	50.240	43.630	50.000	49.889	29,613,311
2025-12-10	43.170	45.280	42.730	43.420	43.324	8,264,326
2025-12-09	44.150	44.800	43.330	43.370	43.274	8,150,765
2025-12-08	43.510	45.480	43.510	44.920	44.820	13,162,270
2025-12-05	41.000	45.520	40.980	44.180	44.082	15,483,220
2025-12-04	41.090	41.880	40.880	41.250	41.159	4,291,100
2025-12-03	41.550	41.900	41.030	41.100	41.009	3,920,865
2025-12-02	42.360	42.360	41.310	41.500	41.408	3,176,269
2025-12-01	42.760	42.830	41.850	42.170	42.077	4,085,821
2025-11-28	42.020	42.720	41.760	42.450	42.356	3,881,412
2025-11-27	41.750	43.060	41.700	42.020	41.927	4,464,300
2025-11-26	43.360	43.360	41.930	42.140	42.047	6,026,016
2025-11-25	42.250	44.210	42.250	43.400	43.304	11,028,930
2025-11-24	39.790	43.480	39.790	42.210	42.116	13,260,590
2025-11-21	41.270	41.710	39.220	39.620	39.532	5,426,144
2025-11-20	42.600	43.110	41.650	41.730	41.637	4,285,700
2025-11-19	43.000	43.490	42.300	42.600	42.506	3,770,342
2025-11-18	43.860	44.300	43.030	43.210	43.114	4,243,477
2025-11-17	44.560	44.560	43.560	44.300	44.202	5,017,486
2025-11-14	45.000	45.350	44.170	44.220	44.122	6,477,724
2025-11-13	45.320	46.130	44.930	45.610	45.509	7,963,707
2025-11-12	47.510	47.600	44.440	45.180	45.080	11,692,910
2025-11-11	46.180	49.380	46.120	48.190	48.083	16,624,641
2025-11-10	47.020	47.500	45.870	46.180	46.078	8,177,243
2025-11-07	47.960	48.940	46.820	47.000	46.896	11,023,360
2025-11-06	48.800	51.100	47.410	47.900	47.794	13,485,490
2025-11-05	47.300	50.130	47.300	48.450	48.343	12,427,880
2025-11-04	49.020	51.480	49.020	49.490	49.380	13,855,410
2025-11-03	52.000	54.100	50.560	51.210	51.096	20,172,990
2025-10-31	51.050	51.640	49.600	49.690	49.580	12,482,900
2025-10-30	52.150	53.150	50.200	51.000	50.887	19,914,100
2025-10-29	52.030	55.510	50.110	54.300	54.180	25,056,150
2025-10-28	53.010	56.560	52.020	52.230	52.114	26,635,449

← NewerPage 4 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.