Heilongjiang Interchina Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.180	2.220	2.120	2.140	2.140	15,917,454
2022-05-10	2.120	2.170	2.110	2.170	2.170	11,077,703
2022-05-09	2.090	2.140	2.070	2.140	2.140	11,282,552
2022-05-06	2.120	2.120	2.070	2.090	2.090	10,752,247
2022-05-05	2.140	2.160	2.120	2.140	2.140	11,932,139
2022-04-29	2.090	2.160	2.080	2.150	2.150	15,223,900
2022-04-28	2.110	2.130	2.040	2.070	2.070	11,398,200
2022-04-27	2.070	2.110	2.010	2.110	2.110	15,398,825
2022-04-26	2.150	2.170	2.040	2.070	2.070	19,585,772
2022-04-25	2.260	2.270	2.140	2.150	2.150	28,631,389
2022-04-22	2.300	2.310	2.250	2.290	2.290	14,805,500
2022-04-21	2.370	2.390	2.280	2.310	2.310	20,197,600
2022-04-20	2.450	2.460	2.370	2.380	2.380	20,111,062
2022-04-19	2.450	2.470	2.420	2.460	2.460	27,947,914
2022-04-18	2.420	2.470	2.370	2.470	2.470	22,438,553
2022-04-15	2.420	2.450	2.390	2.430	2.430	21,618,889
2022-04-14	2.410	2.430	2.390	2.410	2.410	13,530,600
2022-04-13	2.430	2.450	2.400	2.410	2.410	18,639,954
2022-04-12	2.390	2.440	2.350	2.440	2.440	22,316,436
2022-04-11	2.390	2.420	2.350	2.420	2.420	23,415,216
2022-04-08	2.400	2.430	2.370	2.400	2.400	14,401,900
2022-04-07	2.470	2.480	2.400	2.400	2.400	16,117,080
2022-04-06	2.400	2.470	2.380	2.460	2.460	23,439,842
2022-04-01	2.370	2.400	2.360	2.390	2.390	17,072,602
2022-03-31	2.360	2.420	2.340	2.380	2.380	24,950,880
2022-03-30	2.340	2.360	2.320	2.360	2.360	18,140,480
2022-03-29	2.340	2.360	2.320	2.330	2.330	12,995,600
2022-03-28	2.310	2.360	2.260	2.350	2.350	15,944,652
2022-03-25	2.300	2.340	2.300	2.310	2.310	15,655,350
2022-03-24	2.330	2.350	2.300	2.310	2.310	16,124,970
2022-03-23	2.370	2.380	2.330	2.350	2.350	18,165,438
2022-03-22	2.360	2.390	2.330	2.370	2.370	16,911,610
2022-03-21	2.370	2.380	2.320	2.360	2.360	17,684,910
2022-03-18	2.320	2.370	2.290	2.360	2.360	23,062,931
2022-03-17	2.310	2.350	2.290	2.310	2.310	26,936,402
2022-03-16	2.310	2.320	2.200	2.300	2.300	36,580,316
2022-03-15	2.450	2.460	2.260	2.270	2.270	57,277,104
2022-03-14	2.550	2.560	2.450	2.470	2.470	38,867,000
2022-03-11	2.570	2.580	2.500	2.570	2.570	45,120,405
2022-03-10	2.510	2.660	2.500	2.610	2.610	72,037,160
2022-03-09	2.440	2.610	2.430	2.530	2.530	62,380,554
2022-03-08	2.520	2.520	2.430	2.440	2.440	17,119,546
2022-03-07	2.550	2.570	2.500	2.500	2.500	19,414,005
2022-03-04	2.560	2.590	2.510	2.550	2.550	31,473,595
2022-03-03	2.520	2.560	2.490	2.540	2.540	29,220,768
2022-03-02	2.450	2.510	2.450	2.500	2.500	15,041,000
2022-03-01	2.440	2.470	2.420	2.470	2.470	13,060,786
2022-02-28	2.450	2.460	2.390	2.420	2.420	12,341,000
2022-02-25	2.400	2.470	2.400	2.440	2.440	17,932,492
2022-02-24	2.470	2.490	2.370	2.400	2.400	23,871,800
2022-02-23	2.510	2.520	2.470	2.490	2.490	16,141,725
2022-02-22	2.540	2.560	2.490	2.500	2.500	20,006,200
2022-02-21	2.530	2.540	2.480	2.530	2.530	18,263,153
2022-02-18	2.470	2.520	2.460	2.520	2.520	14,709,852
2022-02-17	2.500	2.540	2.480	2.490	2.490	20,603,800
2022-02-16	2.420	2.500	2.410	2.490	2.490	19,645,520
2022-02-15	2.470	2.480	2.400	2.420	2.420	16,590,870
2022-02-14	2.490	2.500	2.460	2.470	2.470	12,957,056
2022-02-11	2.530	2.570	2.490	2.490	2.490	18,904,640
2022-02-10	2.550	2.580	2.510	2.560	2.560	38,432,700

← NewerPage 19 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.