Heilongjiang Interchina Water Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.520 | 2.760 | 2.450 | 2.760 | 2.760 | 188,342,433 |
| 2024-07-26 | 2.470 | 2.510 | 2.330 | 2.510 | 2.510 | 373,932,826 |
| 2024-07-25 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 10,029,880 |
| 2024-07-24 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 15,329,900 |
| 2024-07-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 9,403,750 |
| 2024-07-22 | 1.560 | 1.710 | 1.530 | 1.710 | 1.710 | 116,435,492 |
| 2024-07-19 | 1.560 | 1.570 | 1.520 | 1.550 | 1.550 | 39,419,900 |
| 2024-07-18 | 1.560 | 1.630 | 1.530 | 1.580 | 1.580 | 63,317,517 |
| 2024-07-17 | 1.640 | 1.660 | 1.510 | 1.540 | 1.540 | 101,606,479 |
| 2024-07-16 | 1.520 | 1.690 | 1.510 | 1.670 | 1.670 | 132,127,257 |
| 2024-07-15 | 1.480 | 1.560 | 1.470 | 1.540 | 1.540 | 79,166,229 |
| 2024-07-12 | 1.480 | 1.580 | 1.430 | 1.480 | 1.480 | 93,763,948 |
| 2024-07-11 | 1.340 | 1.440 | 1.330 | 1.440 | 1.440 | 45,593,648 |
| 2024-07-10 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 20,648,350 |
| 2024-07-09 | 1.360 | 1.380 | 1.310 | 1.350 | 1.350 | 31,968,600 |
| 2024-07-08 | 1.420 | 1.420 | 1.350 | 1.370 | 1.370 | 29,070,800 |
| 2024-07-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-07-04 | 1.500 | 1.510 | 1.400 | 1.410 | 1.410 | 38,809,434 |
| 2024-07-03 | 1.470 | 1.520 | 1.460 | 1.490 | 1.490 | 35,851,834 |
| 2024-07-02 | 1.410 | 1.500 | 1.400 | 1.460 | 1.460 | 39,192,200 |
| 2024-07-01 | 1.370 | 1.420 | 1.360 | 1.410 | 1.410 | 30,675,599 |
| 2024-06-28 | 1.380 | 1.410 | 1.360 | 1.370 | 1.370 | 25,568,500 |
| 2024-06-27 | 1.450 | 1.460 | 1.380 | 1.390 | 1.390 | 34,397,525 |
| 2024-06-26 | 1.370 | 1.450 | 1.360 | 1.450 | 1.450 | 51,183,074 |
| 2024-06-25 | 1.420 | 1.450 | 1.300 | 1.390 | 1.390 | 100,954,470 |
| 2024-06-24 | 1.510 | 1.520 | 1.420 | 1.440 | 1.440 | 45,553,650 |
| 2024-06-21 | 1.530 | 1.570 | 1.480 | 1.500 | 1.500 | 44,653,437 |
| 2024-06-20 | 1.610 | 1.620 | 1.540 | 1.540 | 1.540 | 52,369,736 |
| 2024-06-19 | 1.650 | 1.670 | 1.600 | 1.600 | 1.600 | 35,531,750 |
| 2024-06-18 | 1.610 | 1.670 | 1.590 | 1.660 | 1.660 | 50,992,551 |
| 2024-06-17 | 1.620 | 1.670 | 1.590 | 1.610 | 1.610 | 44,664,801 |
| 2024-06-14 | 1.650 | 1.730 | 1.620 | 1.640 | 1.640 | 70,774,148 |
| 2024-06-13 | 1.780 | 1.780 | 1.600 | 1.680 | 1.680 | 127,357,204 |
| 2024-06-12 | 1.790 | 1.810 | 1.770 | 1.780 | 1.780 | 28,338,722 |
| 2024-06-11 | 1.790 | 1.820 | 1.750 | 1.790 | 1.790 | 29,761,451 |
| 2024-06-07 | 1.800 | 1.850 | 1.720 | 1.820 | 1.820 | 78,310,099 |
| 2024-06-06 | 2.060 | 2.070 | 1.860 | 1.860 | 1.860 | 66,904,372 |
| 2024-06-05 | 2.110 | 2.110 | 2.070 | 2.070 | 2.070 | 11,970,657 |
| 2024-06-04 | 2.120 | 2.130 | 2.070 | 2.110 | 2.110 | 13,474,657 |
| 2024-06-03 | 2.170 | 2.220 | 2.120 | 2.140 | 2.140 | 17,463,901 |
| 2024-05-31 | 2.160 | 2.180 | 2.150 | 2.170 | 2.170 | 7,252,025 |
| 2024-05-30 | 2.180 | 2.190 | 2.150 | 2.150 | 2.150 | 9,814,801 |
| 2024-05-29 | 2.190 | 2.210 | 2.160 | 2.180 | 2.180 | 13,014,300 |
| 2024-05-28 | 2.220 | 2.220 | 2.180 | 2.190 | 2.190 | 6,819,600 |
| 2024-05-27 | 2.220 | 2.230 | 2.190 | 2.220 | 2.220 | 8,869,164 |
| 2024-05-24 | 2.230 | 2.250 | 2.210 | 2.220 | 2.220 | 11,870,542 |
| 2024-05-23 | 2.280 | 2.290 | 2.220 | 2.220 | 2.220 | 16,589,325 |
| 2024-05-22 | 2.280 | 2.290 | 2.270 | 2.280 | 2.280 | 11,368,700 |
| 2024-05-21 | 2.270 | 2.290 | 2.250 | 2.270 | 2.270 | 14,908,875 |
| 2024-05-20 | 2.270 | 2.290 | 2.260 | 2.270 | 2.270 | 12,875,300 |
| 2024-05-17 | 2.250 | 2.270 | 2.240 | 2.270 | 2.270 | 11,355,200 |
| 2024-05-16 | 2.240 | 2.270 | 2.240 | 2.250 | 2.250 | 10,454,700 |
| 2024-05-15 | 2.280 | 2.290 | 2.230 | 2.240 | 2.240 | 20,181,964 |
| 2024-05-14 | 2.260 | 2.310 | 2.260 | 2.290 | 2.290 | 25,900,606 |
| 2024-05-13 | 2.320 | 2.380 | 2.280 | 2.280 | 2.280 | 42,638,300 |
| 2024-05-10 | 2.250 | 2.270 | 2.240 | 2.250 | 2.250 | 9,326,200 |
| 2024-05-09 | 2.240 | 2.270 | 2.230 | 2.260 | 2.260 | 12,816,300 |
| 2024-05-08 | 2.260 | 2.260 | 2.230 | 2.240 | 2.240 | 10,103,400 |
| 2024-05-07 | 2.270 | 2.280 | 2.240 | 2.260 | 2.260 | 16,341,951 |
| 2024-05-06 | 2.260 | 2.290 | 2.240 | 2.270 | 2.270 | 20,361,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.