Heilongjiang Interchina Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.780	2.810	2.690	2.700	2.700	130,065,977
2026-01-20	2.530	2.760	2.520	2.760	2.760	80,879,969
2026-01-19	2.480	2.510	2.460	2.510	2.510	17,997,258
2026-01-16	2.520	2.530	2.470	2.490	2.490	27,328,100
2026-01-15	2.550	2.560	2.510	2.520	2.520	23,513,259
2026-01-14	2.560	2.590	2.530	2.560	2.560	33,705,700
2026-01-13	2.600	2.610	2.550	2.560	2.560	33,988,181
2026-01-12	2.570	2.600	2.550	2.600	2.600	34,883,532
2026-01-09	2.560	2.580	2.540	2.560	2.560	25,484,736
2026-01-08	2.540	2.570	2.530	2.560	2.560	23,850,209
2026-01-07	2.590	2.590	2.530	2.540	2.540	20,342,000
2026-01-06	2.520	2.570	2.510	2.570	2.570	25,093,422
2026-01-05	2.520	2.550	2.510	2.520	2.520	21,411,679
2025-12-31	2.530	2.540	2.470	2.490	2.490	21,822,867
2025-12-30	2.540	2.560	2.510	2.510	2.510	22,318,000
2025-12-29	2.600	2.610	2.550	2.550	2.550	17,481,357
2025-12-26	2.600	2.620	2.580	2.590	2.590	20,449,500
2025-12-25	2.580	2.670	2.570	2.620	2.620	24,138,700
2025-12-24	2.560	2.590	2.540	2.560	2.560	17,642,400
2025-12-23	2.620	2.640	2.560	2.560	2.560	26,438,469
2025-12-22	2.660	2.670	2.630	2.630	2.630	28,529,100
2025-12-19	2.640	2.690	2.620	2.680	2.680	40,212,922
2025-12-18	2.610	2.720	2.600	2.620	2.620	38,821,500
2025-12-17	2.610	2.650	2.560	2.610	2.610	43,279,858
2025-12-16	2.730	2.730	2.600	2.630	2.630	79,513,896
2025-12-15	2.420	2.670	2.410	2.670	2.670	72,072,978
2025-12-12	2.490	2.500	2.430	2.430	2.430	24,790,500
2025-12-11	2.520	2.540	2.490	2.490	2.490	21,405,800
2025-12-10	2.500	2.530	2.490	2.520	2.520	21,980,900
2025-12-09	2.540	2.550	2.500	2.510	2.510	23,977,701
2025-12-08	2.570	2.580	2.530	2.540	2.540	27,610,870
2025-12-05	2.560	2.570	2.510	2.570	2.570	27,063,401
2025-12-04	2.650	2.650	2.570	2.570	2.570	31,936,650
2025-12-03	2.670	2.690	2.650	2.650	2.650	17,675,569
2025-12-02	2.670	2.690	2.640	2.680	2.680	16,442,700
2025-12-01	2.670	2.690	2.660	2.680	2.680	13,296,062
2025-11-28	2.640	2.680	2.620	2.670	2.670	18,187,293
2025-11-27	2.660	2.670	2.620	2.650	2.650	19,109,100
2025-11-26	2.660	2.700	2.650	2.670	2.670	18,905,010
2025-11-25	2.660	2.680	2.650	2.660	2.660	22,277,100
2025-11-24	2.660	2.680	2.620	2.660	2.660	24,916,429
2025-11-21	2.760	2.780	2.650	2.660	2.660	38,387,468
2025-11-20	2.800	2.810	2.760	2.780	2.780	21,608,500
2025-11-19	2.840	2.850	2.780	2.790	2.790	24,048,200
2025-11-18	2.930	2.930	2.830	2.850	2.850	38,148,400
2025-11-17	2.900	2.940	2.880	2.930	2.930	32,168,774
2025-11-14	2.870	2.960	2.860	2.920	2.920	47,339,121
2025-11-13	2.870	2.890	2.850	2.880	2.880	22,779,800
2025-11-12	2.860	2.890	2.850	2.870	2.870	27,111,900
2025-11-11	2.840	2.870	2.830	2.860	2.860	23,494,258
2025-11-10	2.870	2.870	2.830	2.850	2.850	32,556,891
2025-11-07	2.790	2.900	2.780	2.870	2.870	64,822,783
2025-11-06	2.820	2.830	2.790	2.790	2.790	19,934,500
2025-11-05	2.790	2.830	2.770	2.820	2.820	27,373,450
2025-11-04	2.780	2.800	2.770	2.800	2.800	22,936,490
2025-11-03	2.780	2.790	2.740	2.790	2.790	23,960,203
2025-10-31	2.720	2.790	2.720	2.780	2.780	30,983,801
2025-10-30	2.760	2.770	2.710	2.710	2.710	29,839,216
2025-10-29	2.790	2.790	2.750	2.770	2.770	17,842,950
2025-10-28	2.780	2.800	2.770	2.790	2.790	17,721,100

← NewerPage 4 of 5 · 243 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.