Heilongjiang Interchina Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.640	2.660	2.580	2.600	2.600	22,023,500
2023-05-04	2.580	2.700	2.580	2.640	2.640	47,223,583
2023-04-28	2.410	2.630	2.410	2.580	2.580	59,584,020
2023-04-27	2.420	2.430	2.400	2.410	2.410	14,761,643
2023-04-26	2.400	2.440	2.380	2.420	2.420	14,199,016
2023-04-25	2.430	2.450	2.360	2.400	2.400	21,105,208
2023-04-24	2.440	2.470	2.380	2.450	2.450	24,494,601
2023-04-21	2.520	2.530	2.440	2.440	2.440	30,017,023
2023-04-20	2.600	2.610	2.520	2.530	2.530	38,735,908
2023-04-19	2.620	2.650	2.600	2.620	2.620	23,231,708
2023-04-18	2.620	2.670	2.610	2.620	2.620	26,187,143
2023-04-17	2.530	2.700	2.520	2.650	2.650	64,488,148
2023-04-14	2.540	2.550	2.510	2.520	2.520	15,003,800
2023-04-13	2.520	2.550	2.510	2.540	2.540	16,826,750
2023-04-12	2.510	2.530	2.500	2.530	2.530	13,763,927
2023-04-11	2.540	2.550	2.490	2.510	2.510	28,017,921
2023-04-10	2.620	2.630	2.540	2.540	2.540	43,453,502
2023-04-07	2.520	2.700	2.510	2.650	2.650	73,664,257
2023-04-06	2.540	2.540	2.520	2.520	2.520	17,891,700
2023-04-04	2.580	2.600	2.540	2.550	2.550	19,696,100
2023-04-03	2.600	2.610	2.570	2.580	2.580	19,607,250
2023-03-31	2.550	2.610	2.550	2.600	2.600	17,099,200
2023-03-30	2.570	2.580	2.540	2.560	2.560	16,129,526
2023-03-29	2.610	2.620	2.560	2.570	2.570	26,792,400
2023-03-28	2.630	2.670	2.590	2.610	2.610	29,607,408
2023-03-27	2.640	2.660	2.610	2.620	2.620	18,799,100
2023-03-24	2.670	2.680	2.640	2.650	2.650	20,273,987
2023-03-23	2.660	2.690	2.640	2.670	2.670	24,855,232
2023-03-22	2.670	2.680	2.640	2.680	2.680	16,851,100
2023-03-21	2.640	2.670	2.630	2.660	2.660	17,482,225
2023-03-20	2.680	2.680	2.630	2.630	2.630	21,818,400
2023-03-17	2.670	2.700	2.670	2.670	2.670	16,648,402
2023-03-16	2.700	2.700	2.650	2.650	2.650	17,754,453
2023-03-15	2.690	2.720	2.680	2.700	2.700	17,449,903
2023-03-14	2.720	2.720	2.650	2.680	2.680	28,390,971
2023-03-13	2.730	2.740	2.690	2.720	2.720	20,436,800
2023-03-10	2.790	2.790	2.720	2.730	2.730	34,946,907
2023-03-09	2.800	2.840	2.780	2.810	2.810	32,110,991
2023-03-08	2.800	2.800	2.760	2.790	2.790	23,589,138
2023-03-07	2.870	2.870	2.790	2.800	2.800	30,427,491
2023-03-06	2.880	2.900	2.850	2.860	2.860	24,343,158
2023-03-03	2.850	2.880	2.830	2.880	2.880	31,613,400
2023-03-02	2.850	2.910	2.840	2.850	2.850	41,194,600
2023-03-01	2.850	2.850	2.830	2.850	2.850	18,009,610
2023-02-28	2.800	2.860	2.800	2.850	2.850	24,816,902
2023-02-27	2.840	2.850	2.810	2.810	2.810	17,903,000
2023-02-24	2.850	2.860	2.810	2.840	2.840	22,907,200
2023-02-23	2.850	2.870	2.830	2.840	2.840	23,827,999
2023-02-22	2.840	2.870	2.830	2.850	2.850	20,206,100
2023-02-21	2.850	2.860	2.820	2.850	2.850	27,774,904
2023-02-20	2.830	2.850	2.780	2.850	2.850	34,307,200
2023-02-17	2.820	2.840	2.810	2.820	2.820	33,777,738
2023-02-16	2.870	2.910	2.800	2.820	2.820	63,335,481
2023-02-15	2.890	2.900	2.860	2.860	2.860	29,226,200
2023-02-14	2.910	2.930	2.880	2.890	2.890	32,955,984
2023-02-13	2.870	2.950	2.860	2.910	2.910	61,911,350
2023-02-10	2.890	2.900	2.850	2.880	2.880	45,240,466
2023-02-09	2.900	2.910	2.880	2.890	2.890	36,212,400
2023-02-08	2.920	2.950	2.890	2.900	2.900	43,168,623
2023-02-07	2.900	2.940	2.890	2.920	2.920	48,391,085

← NewerPage 15 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.