Heilongjiang Interchina Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.480	2.550	2.440	2.530	2.530	34,075,921
2022-02-08	2.370	2.470	2.350	2.460	2.460	21,063,400
2022-02-07	2.350	2.390	2.340	2.370	2.370	16,776,896
2022-01-28	2.320	2.370	2.300	2.350	2.350	12,173,000
2022-01-27	2.350	2.370	2.310	2.310	2.310	11,687,900
2022-01-26	2.330	2.370	2.320	2.350	2.350	13,193,300
2022-01-25	2.440	2.450	2.330	2.330	2.330	18,915,100
2022-01-24	2.450	2.480	2.420	2.440	2.440	12,726,475
2022-01-21	2.480	2.510	2.450	2.460	2.460	13,980,816
2022-01-20	2.540	2.560	2.480	2.480	2.480	18,737,883
2022-01-19	2.530	2.570	2.520	2.550	2.550	15,434,685
2022-01-18	2.580	2.590	2.510	2.520	2.520	19,414,500
2022-01-17	2.570	2.600	2.550	2.580	2.580	14,047,125
2022-01-14	2.630	2.640	2.570	2.570	2.570	23,044,000
2022-01-13	2.620	2.670	2.610	2.640	2.640	25,842,591
2022-01-12	2.640	2.650	2.600	2.630	2.630	18,613,900
2022-01-11	2.620	2.670	2.610	2.620	2.620	26,548,025
2022-01-10	2.600	2.640	2.570	2.620	2.620	22,694,950
2022-01-07	2.650	2.670	2.580	2.590	2.590	28,307,987
2022-01-06	2.600	2.660	2.590	2.640	2.640	32,075,700
2022-01-05	2.640	2.670	2.590	2.610	2.610	36,837,700
2022-01-04	2.780	2.830	2.640	2.650	2.650	78,736,671
2021-12-31	2.520	2.580	2.520	2.580	2.580	28,742,869
2021-12-30	2.480	2.650	2.470	2.540	2.540	39,648,900
2021-12-29	2.450	2.530	2.440	2.490	2.490	26,829,463
2021-12-28	2.520	2.520	2.430	2.460	2.460	19,516,200
2021-12-27	2.490	2.520	2.470	2.520	2.520	17,841,900
2021-12-24	2.560	2.570	2.480	2.510	2.510	26,635,101
2021-12-23	2.620	2.630	2.560	2.570	2.570	29,354,861
2021-12-22	2.660	2.680	2.570	2.630	2.630	37,596,526
2021-12-21	2.530	2.670	2.520	2.650	2.650	54,624,012
2021-12-20	2.500	2.560	2.490	2.530	2.530	26,362,630
2021-12-17	2.500	2.540	2.480	2.510	2.510	24,233,160
2021-12-16	2.480	2.520	2.460	2.500	2.500	26,204,446
2021-12-15	2.380	2.480	2.370	2.480	2.480	41,675,682
2021-12-14	2.400	2.400	2.360	2.390	2.390	14,178,577
2021-12-13	2.410	2.430	2.390	2.410	2.410	13,599,201
2021-12-10	2.420	2.420	2.400	2.410	2.410	11,828,220
2021-12-09	2.400	2.430	2.380	2.420	2.420	13,956,030
2021-12-08	2.400	2.420	2.390	2.410	2.410	10,470,227
2021-12-07	2.410	2.430	2.360	2.410	2.410	11,881,434
2021-12-06	2.450	2.480	2.400	2.410	2.410	13,182,833
2021-12-03	2.430	2.440	2.410	2.430	2.430	12,036,400
2021-12-02	2.430	2.470	2.420	2.420	2.420	16,753,010
2021-12-01	2.410	2.440	2.390	2.430	2.430	14,244,803
2021-11-30	2.370	2.420	2.360	2.410	2.410	14,833,159
2021-11-29	2.370	2.400	2.340	2.380	2.380	16,917,212
2021-11-26	2.390	2.490	2.390	2.420	2.420	31,285,450
2021-11-25	2.370	2.420	2.360	2.380	2.380	12,375,089
2021-11-24	2.380	2.390	2.350	2.370	2.370	9,990,687
2021-11-23	2.390	2.400	2.370	2.380	2.380	12,921,906
2021-11-22	2.360	2.380	2.350	2.380	2.380	11,801,406
2021-11-19	2.350	2.380	2.320	2.370	2.370	14,210,480
2021-11-18	2.360	2.370	2.340	2.340	2.340	9,811,106
2021-11-17	2.340	2.360	2.330	2.360	2.360	10,739,605
2021-11-16	2.360	2.380	2.340	2.350	2.350	10,132,900
2021-11-15	2.360	2.380	2.350	2.370	2.370	12,942,401
2021-11-12	2.350	2.380	2.340	2.350	2.350	9,902,000
2021-11-11	2.340	2.370	2.330	2.360	2.360	12,960,900
2021-11-10	2.310	2.340	2.290	2.340	2.340	11,289,300

← NewerPage 20 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.