Heilongjiang Interchina Water Treatment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.810	2.810	2.780	2.790	2.790	23,922,200
2025-10-24	2.840	2.850	2.800	2.800	2.800	24,874,900
2025-10-23	2.820	2.860	2.820	2.860	2.860	24,675,800
2025-10-22	2.810	2.850	2.810	2.820	2.820	20,780,388
2025-10-21	2.770	2.830	2.770	2.820	2.820	25,239,503
2025-10-20	2.780	2.800	2.750	2.780	2.780	23,411,300
2025-10-17	2.810	2.830	2.780	2.790	2.790	19,561,900
2025-10-16	2.850	2.860	2.810	2.810	2.810	14,194,250
2025-10-15	2.850	2.860	2.830	2.850	2.850	18,906,050
2025-10-14	2.850	2.880	2.840	2.860	2.860	21,745,750
2025-10-13	2.820	2.860	2.800	2.850	2.850	25,164,625
2025-10-10	2.830	2.880	2.820	2.870	2.870	27,513,200
2025-10-09	2.820	2.830	2.800	2.820	2.820	19,710,110
2025-09-30	2.810	2.840	2.800	2.810	2.810	16,993,700
2025-09-29	2.830	2.840	2.790	2.810	2.810	21,107,915
2025-09-26	2.840	2.870	2.820	2.840	2.840	17,466,604
2025-09-25	2.890	2.900	2.840	2.850	2.850	21,633,848
2025-09-24	2.870	2.900	2.860	2.900	2.900	19,273,112
2025-09-23	2.920	2.930	2.830	2.870	2.870	33,842,436
2025-09-22	2.950	2.950	2.920	2.930	2.930	17,705,500
2025-09-19	2.970	2.970	2.930	2.950	2.950	23,435,602
2025-09-18	3.020	3.050	2.950	2.970	2.970	42,188,554
2025-09-17	3.050	3.060	3.010	3.030	3.030	30,165,278
2025-09-16	3.010	3.070	3.000	3.060	3.060	48,860,358
2025-09-15	3.000	3.050	2.980	3.020	3.020	36,386,783
2025-09-12	2.940	3.070	2.940	3.010	3.010	65,394,615
2025-09-11	2.940	2.950	2.920	2.950	2.950	20,384,986
2025-09-10	2.940	2.960	2.930	2.950	2.950	18,158,290
2025-09-09	2.960	2.990	2.940	2.950	2.950	27,076,000
2025-09-08	2.950	2.970	2.940	2.970	2.970	22,248,367
2025-09-05	2.960	2.960	2.910	2.960	2.960	24,975,614
2025-09-04	2.950	2.970	2.930	2.960	2.960	23,949,265
2025-09-03	2.970	2.980	2.940	2.950	2.950	23,058,186
2025-09-02	2.990	3.010	2.960	2.970	2.970	29,752,852
2025-09-01	2.980	3.000	2.960	2.990	2.990	26,178,222
2025-08-29	2.980	3.010	2.960	2.980	2.980	20,369,216
2025-08-28	3.000	3.020	2.960	2.990	2.990	34,278,850
2025-08-27	3.050	3.080	3.000	3.010	3.010	46,953,160
2025-08-26	3.060	3.080	3.040	3.060	3.060	35,942,683
2025-08-25	3.080	3.080	3.040	3.060	3.060	36,985,933
2025-08-22	3.060	3.060	3.020	3.050	3.050	31,764,486
2025-08-21	3.100	3.110	3.050	3.060	3.060	52,084,242
2025-08-20	2.980	3.140	2.970	3.110	3.110	101,598,620
2025-08-19	2.970	3.000	2.960	2.990	2.990	30,707,738
2025-08-18	2.970	3.020	2.950	2.980	2.980	37,665,733
2025-08-15	2.950	2.980	2.940	2.970	2.970	30,162,722
2025-08-14	3.020	3.020	2.940	2.960	2.960	53,658,324
2025-08-13	3.040	3.040	3.010	3.020	3.020	30,065,647
2025-08-12	3.030	3.050	3.020	3.040	3.040	27,689,014
2025-08-11	3.000	3.050	2.990	3.030	3.030	32,417,238
2025-08-08	3.040	3.060	3.030	3.040	3.040	25,203,574
2025-08-07	3.060	3.080	3.040	3.050	3.050	27,501,700
2025-08-06	3.060	3.080	3.030	3.070	3.070	26,523,909
2025-08-05	3.050	3.080	3.030	3.060	3.060	23,211,213
2025-08-04	3.050	3.050	3.010	3.040	3.040	19,576,762
2025-08-01	3.040	3.070	3.040	3.050	3.050	18,903,500
2025-07-31	3.110	3.110	3.050	3.060	3.060	33,812,500
2025-07-30	3.130	3.140	3.100	3.110	3.110	24,821,802
2025-07-29	3.130	3.140	3.100	3.120	3.120	25,486,200
2025-07-28	3.130	3.150	3.110	3.140	3.140	23,444,300

← NewerPage 5 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.