Heilongjiang Interchina Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.710	2.740	2.700	2.700	2.700	17,748,300
2023-10-31	2.740	2.750	2.700	2.710	2.710	18,245,200
2023-10-30	2.760	2.770	2.730	2.740	2.740	24,493,003
2023-10-27	2.740	2.780	2.720	2.760	2.760	34,243,356
2023-10-26	2.700	2.760	2.670	2.750	2.750	49,909,434
2023-10-25	2.670	2.840	2.630	2.730	2.730	73,330,266
2023-10-24	2.540	2.600	2.530	2.600	2.600	21,502,293
2023-10-23	2.590	2.600	2.530	2.530	2.530	17,630,600
2023-10-20	2.580	2.600	2.560	2.580	2.580	15,429,834
2023-10-19	2.590	2.630	2.570	2.590	2.590	16,688,484
2023-10-18	2.640	2.650	2.580	2.590	2.590	18,469,300
2023-10-17	2.670	2.680	2.640	2.640	2.640	17,177,752
2023-10-16	2.680	2.700	2.660	2.670	2.670	19,938,129
2023-10-13	2.750	2.750	2.680	2.690	2.690	28,400,333
2023-10-12	2.740	2.760	2.730	2.760	2.760	18,045,110
2023-10-11	2.760	2.770	2.720	2.740	2.740	21,744,297
2023-10-10	2.790	2.800	2.760	2.760	2.760	18,342,576
2023-10-09	2.820	2.820	2.780	2.780	2.780	19,029,800
2023-09-28	2.790	2.820	2.790	2.820	2.820	15,977,748
2023-09-27	2.790	2.810	2.770	2.790	2.790	23,269,576
2023-09-26	2.820	2.830	2.780	2.790	2.790	26,554,573
2023-09-25	2.840	2.850	2.820	2.820	2.820	24,818,330
2023-09-22	2.820	2.860	2.820	2.850	2.850	22,248,730
2023-09-21	2.830	2.860	2.820	2.830	2.830	24,330,100
2023-09-20	2.910	2.920	2.840	2.840	2.840	42,326,900
2023-09-19	2.910	2.950	2.900	2.920	2.920	62,613,841
2023-09-18	2.840	3.020	2.820	2.960	2.960	103,450,941
2023-09-15	2.830	2.850	2.830	2.840	2.840	20,972,292
2023-09-14	2.880	2.880	2.830	2.830	2.830	34,284,739
2023-09-13	2.860	2.900	2.820	2.890	2.890	55,666,200
2023-09-12	2.850	2.880	2.850	2.860	2.860	23,399,164
2023-09-11	2.830	2.870	2.830	2.860	2.860	30,129,100
2023-09-08	2.820	2.850	2.820	2.830	2.830	29,006,173
2023-09-07	2.870	2.880	2.820	2.820	2.820	42,845,609
2023-09-06	2.900	2.900	2.860	2.870	2.870	42,788,163
2023-09-05	2.940	2.940	2.880	2.900	2.900	61,381,964
2023-09-04	2.910	2.990	2.880	2.950	2.950	78,018,674
2023-09-01	2.980	2.990	2.910	2.920	2.920	106,222,242
2023-08-31	3.020	3.190	3.010	3.030	3.030	135,830,748
2023-08-30	3.110	3.120	2.990	3.000	3.000	154,216,400
2023-08-29	3.100	3.180	3.080	3.160	3.160	183,603,986
2023-08-28	3.160	3.440	3.070	3.240	3.240	348,381,325
2023-08-25	2.860	3.160	2.840	3.160	3.160	288,270,860
2023-08-24	2.840	2.890	2.770	2.870	2.870	52,494,197
2023-08-23	2.790	2.860	2.780	2.830	2.830	41,979,300
2023-08-22	2.820	2.830	2.750	2.800	2.800	30,916,086
2023-08-21	2.800	2.860	2.790	2.830	2.830	33,243,902
2023-08-18	2.810	2.880	2.800	2.800	2.800	35,351,101
2023-08-17	2.760	2.880	2.740	2.830	2.830	38,175,532
2023-08-16	2.770	2.790	2.760	2.770	2.770	15,222,200
2023-08-15	2.770	2.810	2.760	2.790	2.790	17,804,445
2023-08-14	2.740	2.790	2.720	2.780	2.780	20,619,596
2023-08-11	2.840	2.850	2.760	2.760	2.760	39,524,500
2023-08-10	2.850	2.880	2.810	2.840	2.840	51,798,377
2023-08-09	2.890	2.990	2.860	2.880	2.880	88,585,379
2023-08-08	2.880	2.890	2.840	2.840	2.840	27,768,111
2023-08-07	2.880	2.900	2.860	2.880	2.880	30,560,800
2023-08-04	2.930	2.940	2.870	2.870	2.870	46,751,100
2023-08-03	2.950	2.960	2.910	2.930	2.930	39,073,140
2023-08-02	2.950	2.990	2.930	2.950	2.950	71,602,367

← NewerPage 13 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.