HIT Welding Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.660	29.220	26.470	29.070	29.070	3,731,508
2026-10-22	29.240	29.490	28.520	28.520	28.520	1,679,200
2026-10-21	29.120	29.530	28.990	29.100	29.100	1,805,200
2026-10-20	28.660	29.240	28.150	29.100	29.100	1,450,187
2026-10-19	28.660	28.810	27.820	28.510	28.510	1,732,625
2026-10-16	28.660	29.520	28.420	28.780	28.780	2,359,683
2026-10-15	28.640	28.950	28.220	28.230	28.230	2,602,254
2026-10-14	30.400	30.590	29.360	29.370	29.370	2,511,255
2026-10-13	29.770	31.040	29.100	30.600	30.600	3,762,143
2026-10-12	30.100	31.200	29.800	30.310	30.310	3,818,255
2026-10-09	30.320	30.350	28.900	30.130	30.130	2,990,064
2026-10-08	30.010	31.300	29.970	30.320	30.320	2,991,855
2026-09-30	30.310	30.550	29.700	29.780	29.780	1,434,478
2026-09-29	30.110	30.480	30.000	30.130	30.130	1,527,167
2026-09-28	30.860	30.910	29.640	29.860	29.860	1,901,744
2026-09-24	30.920	31.490	30.720	30.740	30.740	1,893,299
2026-09-23	31.600	31.870	30.980	31.060	31.060	2,295,762
2026-09-22	31.940	32.250	31.630	31.670	31.670	2,095,033
2026-09-21	32.090	32.260	31.760	32.000	32.000	2,239,861
2026-09-18	31.200	32.090	31.200	31.900	31.900	2,440,420
2026-09-17	31.480	31.810	30.860	31.170	31.170	2,171,000
2026-09-16	31.160	31.920	31.010	31.790	31.790	2,229,456
2026-09-15	31.330	31.790	31.140	31.150	31.150	1,779,100
2026-09-14	31.880	31.880	31.200	31.520	31.520	2,280,000
2026-09-11	32.000	32.350	31.400	31.880	31.880	3,169,300
2026-09-10	32.280	32.900	32.120	32.190	32.190	3,390,473
2026-09-09	32.780	33.200	32.400	32.780	32.780	4,434,427
2026-09-08	32.690	32.850	32.520	32.620	32.620	2,307,066
2026-09-07	32.500	33.070	32.300	32.860	32.860	3,288,538
2026-09-04	32.580	33.350	32.440	32.700	32.700	4,186,097
2026-09-03	32.650	32.880	32.380	32.570	32.570	3,359,100
2026-09-02	31.600	32.850	31.470	32.570	32.570	4,010,838
2026-09-01	32.290	32.450	31.900	32.190	32.190	2,938,096
2026-08-31	31.600	32.450	31.300	32.440	32.440	3,249,042
2026-08-28	31.800	32.790	31.650	32.120	32.120	5,442,338
2026-08-27	31.030	31.970	30.410	31.880	31.880	7,844,940
2026-08-26	34.990	35.300	31.370	31.720	31.720	10,028,517
2026-08-25	29.080	30.270	28.800	30.160	30.160	3,899,348
2026-08-24	31.330	31.330	29.000	29.390	29.390	4,820,644
2026-08-21	31.200	31.650	30.790	31.500	31.500	2,248,890
2026-08-20	31.980	32.380	31.330	31.530	31.530	2,496,284
2026-08-19	33.500	33.730	31.800	31.840	31.840	5,047,932
2026-08-18	35.040	35.260	34.130	34.230	34.230	4,203,175
2026-08-17	34.560	34.970	33.930	34.970	34.970	3,906,072
2026-08-14	34.280	34.570	33.720	34.450	34.450	4,229,572
2026-08-13	35.860	35.930	34.250	34.250	34.250	8,313,682
2026-08-12	35.970	36.450	35.650	36.040	36.040	5,902,790
2026-08-11	35.890	36.470	35.400	36.140	36.140	6,007,684
2026-08-10	35.620	36.600	35.230	36.490	36.490	8,670,070
2026-08-07	36.000	36.500	34.780	35.720	35.720	10,164,763
2026-08-06	37.020	37.790	36.530	36.530	36.530	11,358,106
2026-08-05	37.360	40.590	36.710	38.360	38.360	18,650,232
2026-08-04	35.810	39.000	35.010	38.850	38.850	19,447,154
2026-08-03	33.500	37.740	32.770	37.270	37.270	17,199,441
2026-07-31	31.290	31.940	31.070	31.450	31.450	3,477,501
2026-07-30	31.220	32.360	31.030	31.030	31.030	4,364,571
2026-07-29	31.190	31.900	30.580	31.650	31.650	5,677,243
2026-07-28	30.540	33.380	30.540	31.360	31.360	7,398,605
2026-07-27	29.180	31.070	29.010	31.000	31.000	4,048,444

Page 1 of 1 · 59 trading days

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.