HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	49.010	55.220	49.010	53.580	53.461	25,742,891
2025-10-24	49.570	53.230	48.630	49.820	49.710	25,821,160
2025-10-23	44.680	53.320	44.040	51.110	50.997	29,241,789
2025-10-22	44.680	50.910	43.040	48.140	48.033	26,076,289
2025-10-21	44.510	44.950	43.610	44.430	44.331	12,693,890
2025-10-20	43.880	44.740	42.700	44.500	44.401	13,526,980
2025-10-17	46.400	47.300	42.780	42.990	42.895	16,196,910
2025-10-16	45.860	46.770	44.450	46.180	46.078	18,382,131
2025-10-15	49.000	49.750	46.210	48.010	47.904	18,173,859
2025-10-14	53.800	56.280	49.610	50.000	49.889	26,127,090
2025-10-13	45.760	59.000	45.760	56.000	55.876	31,100,570
2025-10-10	52.990	55.310	48.600	49.800	49.690	34,165,711
2025-10-09	42.000	46.100	41.700	46.100	45.998	13,688,720
2025-09-30	36.880	40.000	36.130	38.420	38.335	23,821,141
2025-09-29	35.650	37.430	34.840	36.690	36.609	18,184,631
2025-09-26	35.950	39.000	35.000	37.230	37.147	30,263,529
2025-09-25	31.550	36.310	31.540	36.310	36.230	21,190,051
2025-09-24	29.860	30.760	29.860	30.260	30.193	2,267,900
2025-09-23	30.300	30.800	29.450	30.230	30.163	3,193,900
2025-09-22	30.190	30.780	30.040	30.680	30.612	2,817,411
2025-09-19	30.220	30.800	29.910	29.970	29.904	2,777,000
2025-09-18	31.110	31.430	30.270	30.510	30.442	4,490,417
2025-09-17	32.010	32.030	31.200	31.360	31.290	4,944,454
2025-09-16	32.020	32.730	31.900	32.230	32.159	6,162,346
2025-09-15	31.170	33.550	30.700	32.890	32.817	9,665,620
2025-09-12	31.700	32.500	31.450	31.480	31.410	4,663,535
2025-09-11	31.170	31.710	30.760	31.690	31.620	3,842,867
2025-09-10	31.500	31.900	31.160	31.380	31.310	3,173,836
2025-09-09	32.040	32.840	31.630	31.760	31.690	5,069,492
2025-09-08	30.560	32.990	30.510	32.600	32.528	8,518,701
2025-09-05	30.320	31.310	29.800	31.000	30.931	4,619,229
2025-09-04	30.190	30.900	29.790	30.160	30.093	4,202,568
2025-09-03	30.990	31.160	29.810	29.850	29.784	3,130,793
2025-09-02	31.750	31.790	30.500	30.920	30.851	3,904,958
2025-09-01	31.520	31.890	31.010	31.640	31.570	4,572,669
2025-08-29	31.300	33.000	31.010	31.910	31.839	5,795,574
2025-08-28	32.690	32.790	30.360	31.410	31.340	8,173,438
2025-08-27	33.740	34.650	32.790	32.800	32.727	7,431,821
2025-08-26	34.230	34.350	33.600	33.740	33.665	4,544,827
2025-08-25	33.430	34.350	33.320	34.230	34.154	7,336,501
2025-08-22	33.360	33.560	33.080	33.420	33.346	4,195,786
2025-08-21	34.180	34.350	33.500	33.510	33.436	3,875,789
2025-08-20	33.940	34.170	33.520	33.900	33.825	4,487,589
2025-08-19	34.600	34.760	34.180	34.280	34.204	6,938,847
2025-08-18	34.140	34.950	33.840	34.800	34.723	9,184,216
2025-08-15	33.800	34.190	33.440	34.110	34.034	7,909,145
2025-08-14	33.400	35.000	32.860	34.410	34.334	14,311,670
2025-08-13	33.010	33.740	33.010	33.480	33.406	5,305,787
2025-08-12	33.570	33.570	32.740	32.970	32.897	4,405,283
2025-08-11	33.000	33.930	32.880	33.600	33.526	5,688,954
2025-08-08	33.190	33.370	32.910	32.960	32.887	2,951,800
2025-08-07	33.460	33.600	32.940	32.950	32.877	5,184,498
2025-08-06	34.270	34.290	33.450	33.670	33.595	4,611,520
2025-08-05	33.200	34.220	33.070	33.950	33.875	5,995,795
2025-08-04	33.010	33.450	32.400	33.290	33.216	4,457,137
2025-08-01	32.580	33.600	32.370	33.500	33.426	6,631,759
2025-07-31	33.730	34.070	32.390	32.520	32.448	7,096,992
2025-07-30	33.970	34.470	33.800	33.880	33.805	4,794,085
2025-07-29	34.880	34.880	33.900	34.310	34.234	6,504,134
2025-07-28	34.380	34.990	34.210	34.810	34.733	5,125,300

← NewerPage 5 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.