HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	19.680	19.780	19.190	19.450	19.357	8,295,300
2025-04-28	21.030	21.500	19.950	19.980	19.885	11,610,350
2025-04-25	20.360	20.600	19.800	20.260	20.163	7,395,400
2025-04-24	20.460	21.000	19.850	20.510	20.412	10,303,760
2025-04-23	20.000	20.960	19.850	20.480	20.382	8,923,160
2025-04-22	20.560	20.560	19.840	19.870	19.775	7,709,400
2025-04-21	20.380	20.780	20.080	20.620	20.522	7,332,800
2025-04-18	20.360	20.980	20.070	20.510	20.412	8,112,800
2025-04-17	20.690	21.340	20.430	20.480	20.382	8,226,800
2025-04-16	21.810	22.560	20.620	20.870	20.770	10,435,190
2025-04-15	23.460	23.620	21.760	22.240	22.134	13,041,490
2025-04-14	21.820	23.930	21.800	23.000	22.890	17,238,449
2025-04-11	22.320	22.520	21.390	21.520	21.417	9,850,600
2025-04-10	22.550	22.920	21.930	22.140	22.034	14,496,990
2025-04-09	20.160	22.380	18.160	21.960	21.855	15,371,140
2025-04-08	19.590	21.230	19.590	20.420	20.323	16,305,960
2025-04-07	20.480	21.390	18.700	18.970	18.880	17,245,699
2025-04-03	23.480	25.380	22.600	22.810	22.701	19,432,570
2025-04-02	24.010	25.040	23.510	24.120	24.005	17,436,699
2025-04-01	21.820	26.130	21.760	25.010	24.891	26,180,240
2025-03-31	21.500	23.180	20.940	21.990	21.885	15,443,900
2025-03-28	22.830	23.850	21.300	22.720	22.612	21,634,609
2025-03-27	25.180	25.800	22.880	23.000	22.890	23,760,170
2025-03-26	25.500	28.040	23.710	27.100	26.971	33,721,441
2025-03-25	20.080	24.280	20.080	24.280	24.164	21,491,561
2025-03-24	20.660	21.000	19.830	20.230	20.133	21,487,641
2025-03-21	19.300	22.390	19.210	21.900	21.796	22,990,020
2025-03-20	18.250	19.040	18.250	18.660	18.571	5,120,300
2025-03-19	18.210	18.380	18.140	18.290	18.203	1,847,200
2025-03-18	18.140	18.380	18.070	18.320	18.233	2,699,000
2025-03-17	18.050	18.200	17.850	18.140	18.053	1,793,400
2025-03-14	17.660	17.980	17.430	17.950	17.864	2,266,984
2025-03-13	17.880	18.000	17.240	17.680	17.596	2,821,074
2025-03-12	18.130	18.180	17.930	17.970	17.884	2,066,100
2025-03-11	17.980	18.150	17.810	18.140	18.053	1,974,100
2025-03-10	18.090	18.210	17.940	18.150	18.063	2,099,800
2025-03-07	18.130	18.230	17.950	18.090	18.004	2,304,800
2025-03-06	18.250	18.350	18.090	18.180	18.093	2,952,823
2025-03-05	18.350	18.350	17.950	18.240	18.153	2,207,100
2025-03-04	17.870	18.400	17.850	18.280	18.193	2,796,900
2025-03-03	17.900	18.640	17.800	18.210	18.123	3,153,000
2025-02-28	18.450	18.800	17.900	17.980	17.894	4,340,000
2025-02-27	18.060	18.730	17.850	18.690	18.601	6,483,923
2025-02-26	18.020	18.260	17.880	18.110	18.024	3,353,400
2025-02-25	17.880	18.390	17.830	17.980	17.894	5,074,100
2025-02-24	17.580	18.500	17.330	18.280	18.193	6,831,034
2025-02-21	17.500	17.600	17.300	17.590	17.506	2,100,455
2025-02-20	17.370	17.580	17.200	17.510	17.426	2,476,344
2025-02-19	16.700	17.740	16.680	17.380	17.297	3,166,200
2025-02-18	17.300	17.330	16.680	16.740	16.660	1,889,876
2025-02-17	16.950	17.330	16.920	17.310	17.227	2,178,844
2025-02-14	17.130	17.280	16.880	16.940	16.859	1,976,400
2025-02-13	17.490	17.500	17.140	17.140	17.058	1,895,600
2025-02-12	17.480	17.580	17.320	17.490	17.407	1,658,600
2025-02-11	17.570	17.620	17.360	17.450	17.367	2,065,800
2025-02-10	17.240	17.700	17.130	17.640	17.556	2,441,600
2025-02-07	17.070	17.420	17.000	17.230	17.148	2,445,944
2025-02-06	16.660	17.100	16.520	17.070	16.989	2,142,937
2025-02-05	16.690	16.900	16.540	16.670	16.590	1,636,244
2025-01-27	17.210	17.220	16.670	16.670	16.590	1,581,600

← NewerPage 7 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.