HIT Welding Industry Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 16.950 | 17.130 | 16.740 | 17.100 | 17.018 | 1,570,900 |
| 2025-01-23 | 16.980 | 17.390 | 16.880 | 16.910 | 16.829 | 2,402,300 |
| 2025-01-22 | 16.790 | 16.940 | 16.660 | 16.880 | 16.799 | 1,587,000 |
| 2025-01-21 | 17.090 | 17.150 | 16.540 | 16.850 | 16.770 | 1,903,000 |
| 2025-01-20 | 16.790 | 17.060 | 16.650 | 17.000 | 16.919 | 2,078,800 |
| 2025-01-17 | 16.690 | 16.810 | 16.500 | 16.650 | 16.571 | 1,391,300 |
| 2025-01-16 | 16.990 | 17.270 | 16.630 | 16.840 | 16.760 | 2,423,300 |
| 2025-01-15 | 17.190 | 17.300 | 16.870 | 16.980 | 16.899 | 1,935,500 |
| 2025-01-14 | 16.460 | 17.330 | 16.460 | 17.280 | 17.198 | 3,085,647 |
| 2025-01-13 | 16.000 | 16.540 | 15.850 | 16.400 | 16.322 | 1,633,300 |
| 2025-01-10 | 16.690 | 17.110 | 16.330 | 16.330 | 16.252 | 2,652,708 |
| 2025-01-09 | 16.670 | 16.990 | 16.660 | 16.750 | 16.670 | 2,027,308 |
| 2025-01-08 | 17.290 | 17.360 | 16.450 | 16.900 | 16.819 | 3,606,400 |
| 2025-01-07 | 16.000 | 18.280 | 15.840 | 17.350 | 17.267 | 4,839,957 |
| 2025-01-06 | 16.000 | 16.160 | 15.430 | 15.970 | 15.894 | 1,660,400 |
| 2025-01-03 | 17.000 | 17.050 | 15.950 | 15.970 | 15.894 | 2,648,900 |
| 2025-01-02 | 17.500 | 17.660 | 16.500 | 16.780 | 16.700 | 2,944,610 |
| 2024-12-31 | 18.180 | 18.300 | 17.460 | 17.470 | 17.387 | 2,911,000 |
| 2024-12-30 | 18.810 | 18.920 | 18.010 | 18.050 | 17.964 | 4,483,700 |
| 2024-12-27 | 19.410 | 19.640 | 19.050 | 19.080 | 18.989 | 5,237,658 |
| 2024-12-26 | 19.490 | 20.080 | 19.220 | 19.690 | 19.596 | 7,252,635 |
| 2024-12-25 | 19.550 | 19.600 | 18.870 | 19.070 | 18.979 | 5,179,632 |
| 2024-12-24 | 19.180 | 19.950 | 18.780 | 19.860 | 19.765 | 9,247,633 |
| 2024-12-23 | 18.650 | 19.980 | 18.540 | 19.320 | 19.228 | 7,640,794 |
| 2024-12-20 | 18.290 | 18.940 | 18.250 | 18.700 | 18.611 | 2,744,900 |
| 2024-12-19 | 18.060 | 18.920 | 18.020 | 18.410 | 18.322 | 2,683,310 |
| 2024-12-18 | 18.500 | 18.980 | 18.000 | 18.430 | 18.342 | 3,516,010 |
| 2024-12-17 | 18.630 | 18.780 | 17.780 | 17.820 | 17.735 | 2,503,488 |
| 2024-12-16 | 18.590 | 18.880 | 18.500 | 18.730 | 18.641 | 1,712,200 |
| 2024-12-13 | 18.910 | 18.950 | 18.610 | 18.650 | 18.561 | 2,094,400 |
| 2024-12-12 | 18.880 | 19.200 | 18.840 | 19.040 | 18.949 | 2,004,474 |
| 2024-12-11 | 18.850 | 19.050 | 18.600 | 19.050 | 18.959 | 2,456,100 |
| 2024-12-10 | 19.380 | 19.500 | 18.940 | 18.980 | 18.889 | 3,630,700 |
| 2024-12-09 | 18.940 | 19.100 | 18.560 | 18.880 | 18.790 | 2,572,274 |
| 2024-12-06 | 19.390 | 19.390 | 18.810 | 19.030 | 18.939 | 3,182,084 |
| 2024-12-05 | 18.810 | 19.350 | 18.700 | 19.200 | 19.108 | 3,193,500 |
| 2024-12-04 | 18.640 | 19.530 | 18.470 | 18.910 | 18.820 | 4,086,901 |
| 2024-12-03 | 18.960 | 19.340 | 18.660 | 18.750 | 18.661 | 3,548,710 |
| 2024-12-02 | 18.460 | 18.760 | 18.310 | 18.600 | 18.511 | 2,377,560 |
| 2024-11-29 | 17.850 | 18.390 | 17.690 | 18.300 | 18.213 | 2,868,784 |
| 2024-11-28 | 17.980 | 18.210 | 17.820 | 17.870 | 17.785 | 2,176,316 |
| 2024-11-27 | 17.510 | 17.990 | 17.020 | 17.980 | 17.894 | 2,979,700 |
| 2024-11-26 | 18.060 | 18.250 | 17.670 | 17.720 | 17.635 | 2,346,688 |
| 2024-11-25 | 17.900 | 18.190 | 17.550 | 18.190 | 18.103 | 2,824,400 |
| 2024-11-22 | 18.800 | 19.280 | 17.830 | 17.830 | 17.745 | 4,065,800 |
| 2024-11-21 | 18.550 | 19.360 | 18.530 | 18.830 | 18.740 | 3,553,600 |
| 2024-11-20 | 18.690 | 18.930 | 18.440 | 18.710 | 18.621 | 4,239,400 |
| 2024-11-19 | 17.850 | 18.980 | 17.700 | 18.920 | 18.830 | 5,048,192 |
| 2024-11-18 | 18.630 | 18.880 | 17.600 | 17.820 | 17.735 | 4,080,339 |
| 2024-11-15 | 19.660 | 19.880 | 18.570 | 18.680 | 18.591 | 5,098,492 |
| 2024-11-14 | 20.680 | 20.940 | 19.550 | 19.790 | 19.696 | 6,497,255 |
| 2024-11-13 | 20.400 | 21.370 | 20.030 | 21.090 | 20.989 | 9,909,951 |
| 2024-11-12 | 19.800 | 20.490 | 19.580 | 20.490 | 20.392 | 8,909,900 |
| 2024-11-11 | 19.370 | 19.790 | 19.320 | 19.790 | 19.696 | 4,790,077 |
| 2024-11-08 | 19.700 | 19.910 | 19.450 | 19.520 | 19.427 | 5,371,539 |
| 2024-11-07 | 19.370 | 19.520 | 19.030 | 19.520 | 19.427 | 5,903,140 |
| 2024-11-06 | 19.650 | 20.720 | 19.500 | 19.690 | 19.596 | 8,346,728 |
| 2024-11-05 | 19.950 | 19.950 | 19.220 | 19.790 | 19.696 | 9,539,386 |
| 2024-11-04 | 18.660 | 19.790 | 18.420 | 19.720 | 19.626 | 8,805,442 |
| 2024-11-01 | 18.240 | 19.290 | 18.240 | 18.660 | 18.571 | 8,446,084 |
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.