HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	34.380	34.990	34.210	34.810	34.733	5,125,300
2025-07-25	36.220	36.220	34.680	34.700	34.623	8,763,511
2025-07-24	35.340	36.500	34.920	35.930	35.850	14,188,120
2025-07-23	37.780	40.480	37.010	37.150	37.068	24,252,400
2025-07-22	35.060	37.960	33.700	36.500	36.419	17,040,529
2025-07-21	34.600	35.390	34.600	35.310	35.232	7,142,600
2025-07-18	35.470	35.580	34.490	34.660	34.583	7,046,166
2025-07-17	35.440	35.800	34.800	35.660	35.581	7,845,305
2025-07-16	34.640	35.300	34.430	34.750	34.673	5,125,000
2025-07-15	34.600	35.650	34.350	34.980	34.902	7,054,253
2025-07-14	36.280	36.900	35.310	35.490	35.411	8,690,700
2025-07-11	34.110	35.800	34.110	35.290	35.212	9,018,058
2025-07-10	36.600	36.650	34.570	34.570	34.493	13,197,950
2025-07-09	38.130	40.000	37.500	37.620	37.537	13,764,130
2025-07-08	39.000	39.070	37.800	38.570	38.484	14,412,750
2025-07-07	37.710	40.600	36.960	39.850	39.762	17,907,410
2025-07-04	38.000	39.550	37.210	38.410	38.325	15,316,520
2025-07-03	38.840	39.840	37.690	38.550	38.465	17,004,279
2025-07-02	36.510	43.100	36.410	39.980	39.891	27,135,420
2025-07-01	37.050	39.470	36.350	37.520	37.437	22,875,359
2025-06-30	34.900	38.430	34.600	37.050	36.968	18,797,600
2025-06-27	35.290	35.980	34.500	35.150	34.982	9,755,200
2025-06-26	35.150	35.990	34.700	35.280	35.112	10,205,900
2025-06-25	36.430	36.830	35.030	35.800	35.629	12,159,790
2025-06-24	36.500	36.680	35.340	35.520	35.351	15,616,650
2025-06-23	34.320	37.280	33.780	36.440	36.266	18,424,400
2025-06-20	34.630	34.890	33.650	33.930	33.768	14,375,990
2025-06-19	38.000	38.440	34.400	35.540	35.370	24,787,211
2025-06-18	40.000	44.000	38.200	41.170	40.974	25,777,881
2025-06-17	41.320	43.080	39.860	41.730	41.531	24,969,869
2025-06-16	40.270	42.690	38.100	40.660	40.466	18,794,539
2025-06-13	41.910	43.950	39.680	40.240	40.048	23,105,510
2025-06-12	41.500	45.000	38.680	42.060	41.859	31,001,670
2025-06-11	41.040	41.430	38.010	39.530	39.341	25,195,211
2025-06-10	40.090	45.560	40.090	42.280	42.078	36,191,391
2025-06-09	32.810	38.900	32.480	38.900	38.714	28,391,770
2025-06-06	32.660	33.100	31.880	32.420	32.265	13,524,520
2025-06-05	32.480	33.860	32.110	32.530	32.375	19,993,801
2025-06-04	36.230	37.000	33.400	33.730	33.569	24,791,551
2025-06-03	34.970	35.700	34.040	35.340	35.171	21,582,551
2025-05-30	38.310	38.490	34.000	34.770	34.604	25,214,699
2025-05-29	38.920	41.220	37.990	39.380	39.192	28,164,689
2025-05-28	38.360	42.500	36.500	39.960	39.769	35,583,539
2025-05-27	36.000	39.590	33.200	39.590	39.401	39,124,820
2025-05-26	28.530	32.990	28.350	32.990	32.833	14,876,260
2025-05-23	23.390	27.490	23.300	27.490	27.359	15,274,940
2025-05-22	23.500	24.100	22.850	22.910	22.801	11,118,190
2025-05-21	24.780	25.300	23.430	23.830	23.716	16,731,359
2025-05-20	24.690	26.870	24.210	25.440	25.319	21,292,260
2025-05-19	22.510	25.200	22.010	24.790	24.672	22,000,400
2025-05-16	23.100	25.980	22.910	23.730	23.617	21,871,699
2025-05-15	23.240	23.690	22.200	22.860	22.751	11,127,200
2025-05-14	22.810	23.880	22.600	22.850	22.741	15,051,740
2025-05-13	22.500	23.520	22.050	23.070	22.960	14,186,900
2025-05-12	21.910	22.600	21.640	22.400	22.293	11,119,200
2025-05-09	22.400	22.400	21.720	21.880	21.776	6,153,150
2025-05-08	21.920	22.520	21.890	22.460	22.353	9,254,900
2025-05-07	22.730	22.860	21.730	22.030	21.925	13,175,390
2025-05-06	19.950	22.670	19.950	22.310	22.204	17,364,301
2025-04-30	19.500	19.870	19.400	19.530	19.437	5,839,999

← NewerPage 6 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.