Heilongjiang Interchina Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.560	2.660	2.560	2.630	2.630	28,101,732
2022-11-03	2.520	2.610	2.510	2.570	2.570	23,138,995
2022-11-02	2.480	2.550	2.470	2.540	2.540	18,571,561
2022-11-01	2.390	2.540	2.390	2.490	2.490	17,113,478
2022-10-31	2.380	2.420	2.350	2.400	2.400	14,072,399
2022-10-28	2.510	2.510	2.410	2.420	2.420	15,633,033
2022-10-27	2.520	2.530	2.490	2.500	2.500	13,027,000
2022-10-26	2.450	2.540	2.450	2.510	2.510	16,154,526
2022-10-25	2.450	2.470	2.380	2.450	2.450	15,361,307
2022-10-24	2.530	2.550	2.450	2.470	2.470	16,624,800
2022-10-21	2.540	2.560	2.510	2.510	2.510	11,749,704
2022-10-20	2.530	2.570	2.520	2.540	2.540	13,168,989
2022-10-19	2.580	2.580	2.520	2.530	2.530	17,595,669
2022-10-18	2.610	2.620	2.580	2.580	2.580	14,580,114
2022-10-17	2.590	2.630	2.570	2.620	2.620	17,658,238
2022-10-14	2.590	2.620	2.560	2.610	2.610	22,832,077
2022-10-13	2.600	2.600	2.550	2.570	2.570	17,200,797
2022-10-12	2.580	2.610	2.540	2.610	2.610	22,071,219
2022-10-11	2.540	2.570	2.460	2.570	2.570	22,942,240
2022-10-10	2.600	2.690	2.530	2.540	2.540	32,505,839
2022-09-30	2.480	2.520	2.450	2.470	2.470	13,949,112
2022-09-29	2.530	2.550	2.450	2.500	2.500	17,921,750
2022-09-28	2.580	2.620	2.520	2.520	2.520	16,191,205
2022-09-27	2.570	2.610	2.540	2.600	2.600	18,127,178
2022-09-26	2.580	2.650	2.550	2.570	2.570	22,169,273
2022-09-23	2.600	2.650	2.600	2.610	2.610	18,957,652
2022-09-22	2.610	2.660	2.600	2.610	2.610	19,854,685
2022-09-21	2.700	2.700	2.570	2.640	2.640	32,953,623
2022-09-20	2.780	2.800	2.670	2.700	2.700	38,267,725
2022-09-19	2.800	2.850	2.760	2.780	2.780	60,837,892
2022-09-16	2.920	3.050	2.860	2.970	2.970	75,271,064
2022-09-15	2.910	2.920	2.800	2.870	2.870	47,778,846
2022-09-14	2.800	2.960	2.800	2.930	2.930	61,738,996
2022-09-13	2.820	2.880	2.760	2.860	2.860	40,179,902
2022-09-09	2.900	2.920	2.770	2.810	2.810	52,306,484
2022-09-08	2.880	2.930	2.860	2.880	2.880	39,192,353
2022-09-07	2.840	2.930	2.780	2.900	2.900	61,886,293
2022-09-06	2.800	2.890	2.740	2.840	2.840	50,004,435
2022-09-05	2.780	2.920	2.770	2.830	2.830	44,499,500
2022-09-02	2.850	2.880	2.780	2.790	2.790	61,144,327
2022-09-01	2.780	3.050	2.770	2.900	2.900	90,233,039
2022-08-31	2.930	2.940	2.760	2.780	2.780	86,590,569
2022-08-30	2.950	3.060	2.880	2.930	2.930	109,647,386
2022-08-29	2.720	3.070	2.720	2.940	2.940	119,670,205
2022-08-26	2.760	2.930	2.750	2.790	2.790	66,652,688
2022-08-25	2.860	2.880	2.720	2.790	2.790	65,169,553
2022-08-24	2.900	3.000	2.830	2.840	2.840	105,558,446
2022-08-23	2.760	2.930	2.740	2.880	2.880	108,627,710
2022-08-22	2.710	2.790	2.700	2.780	2.780	52,209,625
2022-08-19	2.690	2.780	2.670	2.730	2.730	54,957,697
2022-08-18	2.730	2.740	2.660	2.670	2.670	37,920,440
2022-08-17	2.720	2.800	2.700	2.760	2.760	63,855,451
2022-08-16	2.720	2.740	2.690	2.700	2.700	25,835,575
2022-08-15	2.700	2.710	2.650	2.700	2.700	24,191,600
2022-08-12	2.680	2.730	2.640	2.690	2.690	30,544,590
2022-08-11	2.640	2.720	2.640	2.660	2.660	35,267,834
2022-08-10	2.670	2.680	2.600	2.640	2.640	31,488,647
2022-08-09	2.590	2.740	2.580	2.640	2.640	52,980,206
2022-08-08	2.520	2.670	2.500	2.620	2.620	43,099,690
2022-08-05	2.560	2.560	2.490	2.540	2.540	28,842,988

← NewerPage 17 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.