Heilongjiang Interchina Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.880	3.050	2.870	2.970	2.970	114,475,112
2023-07-31	2.840	2.910	2.830	2.900	2.900	61,848,855
2023-07-28	2.830	2.850	2.800	2.840	2.840	34,315,000
2023-07-27	2.880	2.890	2.820	2.840	2.840	43,004,305
2023-07-26	2.840	2.890	2.820	2.890	2.890	56,859,380
2023-07-25	2.820	2.860	2.790	2.850	2.850	42,152,479
2023-07-24	2.830	2.850	2.790	2.800	2.800	39,539,400
2023-07-21	2.780	2.860	2.780	2.860	2.860	45,708,721
2023-07-20	2.840	2.850	2.780	2.790	2.790	47,110,175
2023-07-19	2.860	2.900	2.830	2.850	2.850	36,834,500
2023-07-18	2.870	2.890	2.830	2.850	2.850	61,940,497
2023-07-17	2.880	2.950	2.840	2.890	2.890	112,239,963
2023-07-14	2.710	2.980	2.690	2.880	2.880	162,818,802
2023-07-13	2.700	2.740	2.690	2.710	2.710	15,052,702
2023-07-12	2.730	2.730	2.680	2.700	2.700	20,311,500
2023-07-11	2.750	2.760	2.710	2.730	2.730	24,257,050
2023-07-10	2.700	2.790	2.690	2.730	2.730	38,364,900
2023-07-07	2.670	2.720	2.660	2.690	2.690	18,782,600
2023-07-06	2.730	2.730	2.670	2.680	2.680	28,793,615
2023-07-05	2.860	2.870	2.680	2.710	2.710	84,428,146
2023-07-04	2.870	2.950	2.860	2.870	2.870	44,970,700
2023-07-03	2.870	2.920	2.850	2.880	2.880	46,539,001
2023-06-30	2.810	2.980	2.800	2.910	2.910	75,847,053
2023-06-29	2.800	2.860	2.770	2.830	2.830	31,695,158
2023-06-28	2.850	2.870	2.800	2.810	2.810	37,702,200
2023-06-27	2.850	2.930	2.830	2.870	2.870	50,456,240
2023-06-26	2.770	2.900	2.740	2.890	2.890	75,683,910
2023-06-21	2.790	2.850	2.760	2.790	2.790	36,957,756
2023-06-20	2.660	2.890	2.650	2.820	2.820	71,715,037
2023-06-19	2.690	2.700	2.650	2.660	2.660	15,643,856
2023-06-16	2.730	2.730	2.640	2.690	2.690	16,607,700
2023-06-15	2.710	2.760	2.670	2.730	2.730	25,292,835
2023-06-14	2.670	2.790	2.660	2.720	2.720	25,348,526
2023-06-13	2.660	2.700	2.640	2.680	2.680	12,819,500
2023-06-12	2.660	2.670	2.620	2.660	2.660	18,037,598
2023-06-09	2.660	2.680	2.650	2.680	2.680	11,250,604
2023-06-08	2.680	2.690	2.650	2.660	2.660	17,061,988
2023-06-07	2.730	2.750	2.690	2.700	2.700	25,788,853
2023-06-06	2.770	2.840	2.730	2.750	2.750	34,724,961
2023-06-05	2.790	2.800	2.760	2.760	2.760	19,048,084
2023-06-02	2.750	2.770	2.730	2.740	2.740	19,817,256
2023-06-01	2.760	2.810	2.730	2.770	2.770	28,165,454
2023-05-31	2.830	2.860	2.750	2.760	2.760	46,338,308
2023-05-30	2.790	2.950	2.760	2.860	2.860	73,185,638
2023-05-29	2.840	2.860	2.770	2.790	2.790	61,557,076
2023-05-26	2.870	3.050	2.820	2.820	2.820	115,821,363
2023-05-25	2.730	2.820	2.690	2.770	2.770	43,388,062
2023-05-24	2.730	2.760	2.700	2.740	2.740	22,835,842
2023-05-23	2.750	2.820	2.720	2.720	2.720	28,834,292
2023-05-22	2.800	2.810	2.750	2.760	2.760	27,331,223
2023-05-19	2.780	2.840	2.750	2.800	2.800	34,275,857
2023-05-18	2.850	2.850	2.780	2.780	2.780	44,305,907
2023-05-17	2.820	2.930	2.760	2.860	2.860	79,651,184
2023-05-16	2.730	2.970	2.660	2.860	2.860	116,753,127
2023-05-15	2.730	2.760	2.690	2.730	2.730	43,686,390
2023-05-12	2.840	2.840	2.700	2.730	2.730	100,710,491
2023-05-11	2.580	2.840	2.580	2.840	2.840	96,138,290
2023-05-10	2.570	2.590	2.550	2.580	2.580	13,030,567
2023-05-09	2.600	2.640	2.560	2.570	2.570	27,999,500
2023-05-08	2.610	2.620	2.570	2.590	2.590	18,643,550

← NewerPage 14 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.