Heilongjiang Interchina Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.880	2.930	2.880	2.890	2.890	32,357,300
2023-02-03	2.920	2.920	2.870	2.900	2.900	43,972,916
2023-02-02	2.940	2.950	2.890	2.910	2.910	55,008,666
2023-02-01	2.910	2.960	2.890	2.950	2.950	57,617,194
2023-01-31	2.980	2.980	2.890	2.920	2.920	59,040,610
2023-01-30	2.900	3.020	2.880	2.960	2.960	94,521,359
2023-01-20	2.860	2.900	2.840	2.890	2.890	49,799,508
2023-01-19	2.850	2.940	2.820	2.870	2.870	73,831,786
2023-01-18	2.860	2.890	2.840	2.850	2.850	41,918,338
2023-01-17	2.920	2.930	2.840	2.860	2.860	60,159,997
2023-01-16	2.890	2.920	2.880	2.890	2.890	53,130,584
2023-01-13	2.900	2.940	2.860	2.900	2.900	63,145,108
2023-01-12	2.930	2.990	2.910	2.930	2.930	73,601,956
2023-01-11	3.020	3.030	2.920	2.930	2.930	101,864,894
2023-01-10	2.970	3.090	2.900	3.060	3.060	164,342,550
2023-01-09	2.980	3.010	2.920	2.980	2.980	104,028,245
2023-01-06	3.120	3.120	2.960	2.960	2.960	172,786,485
2023-01-05	3.180	3.230	3.070	3.090	3.090	215,300,739
2023-01-04	3.610	3.690	3.230	3.230	3.230	321,359,303
2023-01-03	3.690	3.880	3.460	3.590	3.590	347,848,265
2022-12-30	3.700	3.700	3.420	3.540	3.540	465,337,859
2022-12-29	3.370	3.370	3.370	3.370	3.370	20,675,961
2022-12-28	3.060	3.060	3.060	3.060	3.060	14,723,493
2022-12-27	2.780	2.780	2.780	2.780	2.780	18,283,924
2022-12-26	2.300	2.530	2.290	2.530	2.530	56,564,255
2022-12-23	2.310	2.330	2.280	2.300	2.300	9,571,468
2022-12-22	2.350	2.370	2.300	2.310	2.310	11,630,800
2022-12-21	2.360	2.370	2.330	2.340	2.340	7,693,647
2022-12-20	2.340	2.380	2.320	2.360	2.360	10,784,974
2022-12-19	2.390	2.400	2.330	2.340	2.340	16,445,517
2022-12-16	2.410	2.420	2.390	2.400	2.400	15,221,200
2022-12-15	2.430	2.430	2.400	2.420	2.420	12,692,305
2022-12-14	2.440	2.460	2.420	2.430	2.430	13,157,400
2022-12-13	2.440	2.470	2.430	2.440	2.440	14,373,000
2022-12-12	2.500	2.500	2.430	2.440	2.440	23,221,226
2022-12-09	2.510	2.520	2.480	2.510	2.510	14,073,762
2022-12-08	2.530	2.530	2.500	2.510	2.510	11,544,213
2022-12-07	2.560	2.560	2.510	2.530	2.530	10,647,302
2022-12-06	2.570	2.580	2.540	2.550	2.550	16,676,604
2022-12-05	2.530	2.580	2.520	2.570	2.570	23,005,579
2022-12-02	2.540	2.540	2.510	2.540	2.540	13,538,037
2022-12-01	2.540	2.560	2.520	2.530	2.530	18,074,108
2022-11-30	2.530	2.550	2.510	2.530	2.530	17,680,600
2022-11-29	2.470	2.540	2.470	2.540	2.540	27,922,881
2022-11-28	2.480	2.480	2.420	2.470	2.470	14,164,456
2022-11-25	2.460	2.510	2.460	2.490	2.490	16,948,928
2022-11-24	2.470	2.490	2.470	2.480	2.480	13,848,877
2022-11-23	2.460	2.480	2.440	2.470	2.470	22,645,769
2022-11-22	2.470	2.500	2.450	2.460	2.460	29,488,050
2022-11-21	2.550	2.550	2.470	2.490	2.490	35,043,955
2022-11-18	2.640	2.640	2.510	2.520	2.520	97,040,328
2022-11-17	2.820	2.840	2.760	2.780	2.780	37,330,169
2022-11-16	2.740	2.830	2.720	2.820	2.820	34,622,117
2022-11-15	2.670	2.740	2.650	2.740	2.740	19,901,350
2022-11-14	2.700	2.730	2.650	2.670	2.670	21,269,697
2022-11-11	2.790	2.790	2.700	2.710	2.710	27,365,773
2022-11-10	2.710	2.770	2.690	2.730	2.730	21,184,169
2022-11-09	2.740	2.750	2.700	2.720	2.720	21,158,670
2022-11-08	2.690	2.750	2.680	2.720	2.720	23,597,012
2022-11-07	2.610	2.700	2.600	2.690	2.690	23,494,721

← NewerPage 16 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.