Heilongjiang Interchina Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.490	2.580	2.490	2.560	2.560	36,242,323
2022-08-03	2.500	2.580	2.460	2.470	2.470	34,393,038
2022-08-02	2.620	2.650	2.450	2.510	2.510	44,362,384
2022-08-01	2.670	2.670	2.610	2.620	2.620	32,341,200
2022-07-29	2.720	2.760	2.670	2.690	2.690	42,733,187
2022-07-28	2.670	2.800	2.650	2.730	2.730	87,633,538
2022-07-27	2.660	2.690	2.600	2.640	2.640	33,983,290
2022-07-26	2.610	2.680	2.570	2.660	2.660	42,122,880
2022-07-25	2.650	2.670	2.600	2.610	2.610	39,844,047
2022-07-22	2.670	2.740	2.640	2.680	2.680	55,782,043
2022-07-21	2.710	2.820	2.630	2.660	2.660	98,002,381
2022-07-20	2.700	2.800	2.680	2.790	2.790	95,581,818
2022-07-19	2.780	2.800	2.690	2.710	2.710	113,007,972
2022-07-18	2.510	2.750	2.500	2.750	2.750	82,285,452
2022-07-15	2.640	2.650	2.500	2.500	2.500	80,342,137
2022-07-14	2.630	2.700	2.590	2.670	2.670	94,730,197
2022-07-13	2.700	2.780	2.640	2.700	2.700	68,514,392
2022-07-12	2.770	2.800	2.670	2.690	2.690	100,936,319
2022-07-11	2.690	2.870	2.660	2.830	2.830	149,988,110
2022-07-08	2.630	2.840	2.600	2.710	2.710	154,708,286
2022-07-07	2.680	2.800	2.590	2.650	2.650	149,700,294
2022-07-06	2.800	2.930	2.690	2.700	2.700	191,639,947
2022-07-05	3.000	3.270	2.950	2.970	2.970	312,494,348
2022-07-04	3.400	3.400	2.780	3.280	3.280	413,325,873
2022-07-01	3.090	3.090	3.090	3.090	3.090	21,738,338
2022-06-30	2.560	2.810	2.490	2.810	2.810	193,516,204
2022-06-29	2.360	2.550	2.300	2.550	2.550	125,008,630
2022-06-28	2.280	2.320	2.260	2.320	2.320	17,626,082
2022-06-27	2.290	2.310	2.270	2.290	2.290	13,962,310
2022-06-24	2.250	2.350	2.230	2.280	2.280	26,840,748
2022-06-23	2.230	2.250	2.210	2.240	2.240	9,083,400
2022-06-22	2.230	2.240	2.220	2.240	2.240	7,451,800
2022-06-21	2.230	2.250	2.220	2.240	2.240	9,981,700
2022-06-20	2.240	2.240	2.220	2.230	2.230	10,131,500
2022-06-17	2.210	2.230	2.180	2.220	2.220	12,307,607
2022-06-16	2.250	2.250	2.220	2.230	2.230	11,152,000
2022-06-15	2.240	2.270	2.230	2.250	2.250	17,797,157
2022-06-14	2.190	2.240	2.180	2.240	2.240	15,432,001
2022-06-13	2.220	2.230	2.180	2.200	2.200	11,326,800
2022-06-10	2.220	2.240	2.210	2.230	2.230	11,654,800
2022-06-09	2.260	2.260	2.220	2.240	2.240	9,536,273
2022-06-08	2.230	2.260	2.200	2.250	2.250	15,127,650
2022-06-07	2.220	2.240	2.190	2.240	2.240	15,774,263
2022-06-06	2.240	2.250	2.210	2.230	2.230	21,466,400
2022-06-02	2.280	2.280	2.240	2.260	2.260	11,581,700
2022-06-01	2.250	2.280	2.240	2.270	2.270	14,525,700
2022-05-31	2.230	2.280	2.230	2.270	2.270	15,558,638
2022-05-30	2.250	2.260	2.230	2.250	2.250	11,111,700
2022-05-27	2.240	2.280	2.210	2.250	2.250	13,883,330
2022-05-26	2.220	2.240	2.210	2.230	2.230	12,361,013
2022-05-25	2.160	2.240	2.150	2.220	2.220	16,158,306
2022-05-24	2.270	2.270	2.180	2.180	2.180	24,669,194
2022-05-23	2.260	2.280	2.240	2.280	2.280	20,511,121
2022-05-20	2.280	2.290	2.240	2.260	2.260	27,564,596
2022-05-19	2.300	2.320	2.240	2.290	2.290	58,131,798
2022-05-18	2.350	2.400	2.350	2.400	2.400	48,365,805
2022-05-17	2.180	2.180	2.140	2.180	2.180	7,298,803
2022-05-16	2.200	2.200	2.170	2.180	2.180	8,498,150
2022-05-13	2.190	2.210	2.160	2.200	2.200	12,989,752
2022-05-12	2.120	2.210	2.120	2.210	2.210	19,882,650

← NewerPage 18 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.