HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	18.150	18.300	17.900	18.240	18.153	3,617,510
2024-10-30	18.400	18.450	17.790	18.150	18.063	4,227,658
2024-10-29	19.230	19.370	18.400	18.400	18.312	5,251,306
2024-10-28	19.070	19.320	18.850	19.270	19.178	4,760,902
2024-10-25	18.850	19.440	18.630	19.220	19.128	5,295,100
2024-10-24	19.610	19.770	18.880	19.040	18.949	6,720,131
2024-10-23	19.790	21.110	19.510	20.000	19.905	10,228,250
2024-10-22	19.050	20.900	18.880	20.190	20.094	10,995,550
2024-10-21	18.620	19.520	18.600	19.200	19.108	6,672,644
2024-10-18	17.990	19.060	17.750	18.660	18.571	6,888,796
2024-10-17	18.300	19.100	18.080	18.140	18.053	5,474,707
2024-10-16	17.890	18.260	17.670	17.960	17.874	4,109,700
2024-10-15	18.500	19.120	18.120	18.180	18.093	6,156,904
2024-10-14	17.610	18.820	17.610	18.820	18.730	5,800,016
2024-10-11	18.740	18.740	17.470	17.830	17.745	7,720,146
2024-10-10	18.580	19.900	18.210	19.360	19.268	9,215,380
2024-10-09	20.200	21.580	18.030	18.030	17.944	10,914,070
2024-10-08	23.840	23.870	20.130	22.340	22.233	17,470,750
2024-09-30	18.900	20.990	18.070	20.490	20.392	18,908,211
2024-09-27	16.800	19.390	16.550	18.280	18.193	16,544,590
2024-09-26	16.020	17.290	15.650	16.780	16.700	12,680,060
2024-09-25	16.000	16.850	15.840	16.080	16.003	12,975,860
2024-09-24	15.200	16.610	14.830	16.040	15.963	12,313,140
2024-09-23	15.300	15.340	14.790	15.330	15.257	8,503,586
2024-09-20	16.300	16.300	15.370	15.740	15.665	10,155,490
2024-09-19	16.090	16.550	15.670	16.250	16.172	12,023,580
2024-09-18	15.000	17.290	14.950	16.720	16.640	16,437,289
2024-09-13	14.960	16.180	14.740	16.040	15.963	16,107,790
2024-09-12	15.030	16.280	14.820	15.260	15.187	13,409,590
2024-09-11	14.550	16.850	14.420	15.510	15.436	16,419,270
2024-09-10	16.510	18.120	15.730	15.770	15.695	20,496,609
2024-09-09	13.100	15.760	12.960	15.760	15.685	10,611,330
2024-09-06	13.440	13.520	13.120	13.130	13.067	1,541,900
2024-09-05	13.390	13.480	13.300	13.390	13.326	1,103,000
2024-09-04	13.390	13.480	13.280	13.300	13.237	1,376,000
2024-09-03	13.170	13.880	13.150	13.470	13.406	2,011,600
2024-09-02	13.430	13.480	13.090	13.130	13.067	1,365,600
2024-08-30	13.400	13.660	13.310	13.460	13.396	1,833,300
2024-08-29	13.270	13.550	13.130	13.380	13.316	1,248,000
2024-08-28	12.910	13.350	12.700	13.270	13.207	1,600,700
2024-08-27	13.350	13.350	12.860	12.920	12.858	1,406,000
2024-08-26	13.260	13.430	13.140	13.350	13.286	1,341,700
2024-08-23	13.200	13.440	13.000	13.120	13.057	1,623,800
2024-08-22	13.550	13.790	13.210	13.270	13.207	2,836,700
2024-08-21	14.000	14.500	13.590	13.840	13.774	5,352,745
2024-08-20	14.900	15.510	14.380	14.690	14.620	6,406,390
2024-08-19	14.150	14.340	13.970	14.240	14.172	1,927,486
2024-08-16	14.510	14.860	14.260	14.270	14.202	3,125,686
2024-08-15	14.460	14.640	14.270	14.450	14.381	2,875,600
2024-08-14	14.720	14.820	14.500	14.570	14.501	3,446,300
2024-08-13	14.350	15.300	14.290	14.860	14.789	5,463,200
2024-08-12	14.590	14.650	14.130	14.270	14.202	2,968,500
2024-08-09	14.180	14.660	13.910	14.600	14.530	4,166,900
2024-08-08	14.040	14.270	13.770	14.070	14.003	1,780,000
2024-08-07	13.990	14.500	13.910	14.260	14.192	2,209,500
2024-08-06	13.740	14.100	13.670	13.940	13.874	1,378,100
2024-08-05	14.010	14.150	13.480	13.540	13.475	1,583,200
2024-08-02	14.350	14.470	14.000	14.090	14.023	1,807,200
2024-08-01	14.390	14.650	14.350	14.400	14.331	1,823,700
2024-07-31	14.080	14.430	13.900	14.400	14.331	2,191,100

← NewerPage 9 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.