Heilongjiang Interchina Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.280	2.280	2.230	2.240	2.240	20,333,937
2024-04-29	2.220	2.290	2.210	2.280	2.280	29,359,338
2024-04-26	2.170	2.300	2.160	2.240	2.240	28,052,000
2024-04-25	2.200	2.210	2.170	2.180	2.180	15,657,317
2024-04-24	2.140	2.240	2.130	2.210	2.210	24,906,500
2024-04-23	2.140	2.170	2.130	2.140	2.140	9,986,600
2024-04-22	2.160	2.170	2.120	2.150	2.150	10,756,803
2024-04-19	2.170	2.190	2.150	2.150	2.150	16,333,679
2024-04-18	2.210	2.220	2.170	2.180	2.180	22,899,271
2024-04-17	2.130	2.220	2.130	2.220	2.220	22,905,569
2024-04-16	2.210	2.210	2.120	2.120	2.120	30,045,828
2024-04-15	2.340	2.360	2.190	2.240	2.240	36,179,135
2024-04-12	2.410	2.410	2.360	2.370	2.370	19,201,925
2024-04-11	2.370	2.420	2.350	2.420	2.420	23,052,930
2024-04-10	2.400	2.410	2.360	2.370	2.370	15,925,924
2024-04-09	2.380	2.410	2.370	2.410	2.410	15,208,600
2024-04-08	2.390	2.400	2.370	2.370	2.370	13,134,660
2024-04-03	2.400	2.410	2.380	2.390	2.390	12,014,800
2024-04-02	2.390	2.410	2.380	2.400	2.400	16,110,147
2024-04-01	2.350	2.400	2.350	2.390	2.390	16,675,943
2024-03-29	2.320	2.360	2.310	2.350	2.350	8,389,400
2024-03-28	2.290	2.350	2.290	2.320	2.320	15,079,000
2024-03-27	2.380	2.380	2.300	2.300	2.300	15,349,950
2024-03-26	2.380	2.390	2.360	2.380	2.380	13,073,828
2024-03-25	2.380	2.410	2.370	2.380	2.380	15,507,078
2024-03-22	2.430	2.440	2.370	2.390	2.390	28,589,978
2024-03-21	2.430	2.490	2.410	2.440	2.440	36,756,702
2024-03-20	2.420	2.430	2.400	2.420	2.420	15,516,700
2024-03-19	2.430	2.440	2.410	2.420	2.420	16,999,100
2024-03-18	2.430	2.440	2.400	2.430	2.430	27,708,622
2024-03-15	2.390	2.450	2.390	2.440	2.440	47,402,000
2024-03-14	2.350	2.420	2.350	2.370	2.370	35,462,001
2024-03-13	2.370	2.370	2.340	2.360	2.360	15,233,512
2024-03-12	2.360	2.370	2.340	2.370	2.370	19,449,401
2024-03-11	2.310	2.380	2.310	2.360	2.360	22,856,547
2024-03-08	2.320	2.340	2.300	2.320	2.320	11,391,500
2024-03-07	2.320	2.360	2.310	2.330	2.330	18,759,730
2024-03-06	2.300	2.330	2.300	2.320	2.320	12,942,592
2024-03-05	2.330	2.330	2.290	2.300	2.300	13,609,130
2024-03-04	2.340	2.360	2.300	2.330	2.330	16,707,780
2024-03-01	2.350	2.370	2.320	2.350	2.350	17,943,000
2024-02-29	2.300	2.370	2.280	2.360	2.360	28,760,700
2024-02-28	2.410	2.460	2.290	2.300	2.300	38,380,973
2024-02-27	2.370	2.420	2.370	2.420	2.420	18,204,600
2024-02-26	2.380	2.420	2.360	2.380	2.380	24,782,236
2024-02-23	2.360	2.390	2.350	2.380	2.380	17,408,048
2024-02-22	2.340	2.370	2.330	2.370	2.370	15,931,250
2024-02-21	2.310	2.380	2.300	2.350	2.350	22,559,000
2024-02-20	2.310	2.330	2.280	2.330	2.330	11,981,545
2024-02-19	2.330	2.350	2.280	2.320	2.320	22,582,623
2024-02-08	2.170	2.300	2.170	2.290	2.290	21,081,587
2024-02-07	2.230	2.260	2.150	2.160	2.160	22,795,722
2024-02-06	2.100	2.280	2.040	2.230	2.230	22,395,059
2024-02-05	2.250	2.250	2.080	2.120	2.120	28,206,807
2024-02-02	2.340	2.360	2.200	2.270	2.270	22,594,875
2024-02-01	2.360	2.390	2.280	2.320	2.320	20,062,214
2024-01-31	2.420	2.450	2.360	2.370	2.370	17,816,800
2024-01-30	2.450	2.500	2.430	2.430	2.430	13,708,400
2024-01-29	2.530	2.540	2.450	2.450	2.450	18,455,651
2024-01-26	2.510	2.550	2.490	2.530	2.530	22,358,378

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.