Heilongjiang Interchina Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.450	2.510	2.440	2.510	2.510	20,219,688
2024-01-24	2.430	2.460	2.380	2.460	2.460	15,999,670
2024-01-23	2.400	2.440	2.340	2.420	2.420	12,947,100
2024-01-22	2.540	2.540	2.400	2.420	2.420	21,955,000
2024-01-19	2.530	2.570	2.520	2.550	2.550	13,777,800
2024-01-18	2.570	2.570	2.480	2.530	2.530	24,853,942
2024-01-17	2.600	2.610	2.570	2.570	2.570	11,711,000
2024-01-16	2.600	2.620	2.570	2.600	2.600	25,069,129
2024-01-15	2.650	2.670	2.600	2.620	2.620	37,720,034
2024-01-12	2.630	2.830	2.620	2.680	2.680	65,398,428
2024-01-11	2.590	2.630	2.580	2.620	2.620	12,560,115
2024-01-10	2.600	2.610	2.580	2.590	2.590	9,633,140
2024-01-09	2.580	2.610	2.580	2.600	2.600	9,279,300
2024-01-08	2.600	2.610	2.580	2.580	2.580	12,943,500
2024-01-05	2.650	2.670	2.600	2.610	2.610	21,663,600
2024-01-04	2.670	2.680	2.650	2.660	2.660	14,818,000
2024-01-03	2.660	2.680	2.650	2.670	2.670	15,727,791
2024-01-02	2.650	2.710	2.640	2.660	2.660	23,218,203
2023-12-29	2.630	2.660	2.630	2.640	2.640	14,496,997
2023-12-28	2.630	2.660	2.610	2.630	2.630	28,141,900
2023-12-27	2.640	2.650	2.610	2.630	2.630	18,437,936
2023-12-26	2.610	2.680	2.600	2.660	2.660	30,152,624
2023-12-25	2.630	2.640	2.610	2.610	2.610	9,789,000
2023-12-22	2.650	2.670	2.630	2.630	2.630	18,447,120
2023-12-21	2.640	2.660	2.600	2.650	2.650	21,097,350
2023-12-20	2.670	2.680	2.650	2.650	2.650	13,447,123
2023-12-19	2.670	2.690	2.650	2.670	2.670	20,326,193
2023-12-18	2.740	2.740	2.670	2.680	2.680	23,659,900
2023-12-15	2.760	2.770	2.730	2.740	2.740	22,460,096
2023-12-14	2.740	2.780	2.730	2.760	2.760	25,573,611
2023-12-13	2.770	2.790	2.740	2.750	2.750	30,769,534
2023-12-12	2.770	2.790	2.730	2.780	2.780	45,476,500
2023-12-11	2.670	2.840	2.630	2.770	2.770	76,227,324
2023-12-08	2.690	2.710	2.660	2.670	2.670	18,172,219
2023-12-07	2.690	2.700	2.680	2.690	2.690	9,940,302
2023-12-06	2.680	2.710	2.670	2.700	2.700	12,574,664
2023-12-05	2.720	2.730	2.690	2.690	2.690	21,630,700
2023-12-04	2.700	2.750	2.690	2.730	2.730	27,089,535
2023-12-01	2.670	2.720	2.660	2.710	2.710	19,590,770
2023-11-30	2.670	2.690	2.660	2.670	2.670	13,174,438
2023-11-29	2.700	2.710	2.680	2.680	2.680	12,666,605
2023-11-28	2.680	2.730	2.660	2.710	2.710	16,449,650
2023-11-27	2.700	2.700	2.670	2.680	2.680	15,751,300
2023-11-24	2.730	2.740	2.700	2.710	2.710	14,275,300
2023-11-23	2.720	2.740	2.690	2.740	2.740	20,037,400
2023-11-22	2.720	2.740	2.710	2.730	2.730	15,792,615
2023-11-21	2.740	2.750	2.710	2.720	2.720	19,171,100
2023-11-20	2.700	2.740	2.700	2.730	2.730	19,159,800
2023-11-17	2.700	2.710	2.690	2.700	2.700	15,080,200
2023-11-16	2.730	2.740	2.700	2.700	2.700	16,757,644
2023-11-15	2.710	2.750	2.700	2.740	2.740	30,786,687
2023-11-14	2.700	2.710	2.690	2.700	2.700	13,566,600
2023-11-13	2.710	2.710	2.680	2.710	2.710	13,883,800
2023-11-10	2.670	2.700	2.640	2.700	2.700	19,242,424
2023-11-09	2.690	2.710	2.670	2.680	2.680	15,021,447
2023-11-08	2.730	2.730	2.680	2.690	2.690	22,469,099
2023-11-07	2.730	2.740	2.710	2.720	2.720	18,353,192
2023-11-06	2.710	2.740	2.700	2.740	2.740	19,928,600
2023-11-03	2.680	2.710	2.680	2.700	2.700	13,702,000
2023-11-02	2.690	2.710	2.680	2.680	2.680	13,148,500

← NewerPage 12 of 21 · 1,212 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.