Heilongjiang Interchina Water Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.180 | 3.190 | 3.130 | 3.140 | 3.140 | 38,258,900 |
| 2025-07-24 | 3.150 | 3.180 | 3.140 | 3.180 | 3.180 | 38,819,813 |
| 2025-07-23 | 3.160 | 3.190 | 3.150 | 3.150 | 3.150 | 37,857,954 |
| 2025-07-22 | 3.170 | 3.170 | 3.130 | 3.160 | 3.160 | 30,334,803 |
| 2025-07-21 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 37,596,696 |
| 2025-07-18 | 3.120 | 3.140 | 3.110 | 3.130 | 3.130 | 20,863,400 |
| 2025-07-17 | 3.120 | 3.140 | 3.120 | 3.130 | 3.130 | 25,243,152 |
| 2025-07-16 | 3.120 | 3.150 | 3.100 | 3.140 | 3.140 | 25,929,401 |
| 2025-07-15 | 3.190 | 3.200 | 3.100 | 3.120 | 3.120 | 70,915,711 |
| 2025-07-14 | 3.270 | 3.280 | 3.210 | 3.230 | 3.230 | 48,046,589 |
| 2025-07-11 | 3.300 | 3.300 | 3.240 | 3.280 | 3.280 | 40,192,901 |
| 2025-07-10 | 3.280 | 3.310 | 3.240 | 3.290 | 3.290 | 54,836,500 |
| 2025-07-09 | 3.260 | 3.350 | 3.250 | 3.280 | 3.280 | 60,875,113 |
| 2025-07-08 | 3.230 | 3.270 | 3.210 | 3.260 | 3.260 | 42,910,551 |
| 2025-07-07 | 3.200 | 3.250 | 3.180 | 3.230 | 3.230 | 28,033,000 |
| 2025-07-04 | 3.230 | 3.240 | 3.200 | 3.200 | 3.200 | 31,328,009 |
| 2025-07-03 | 3.240 | 3.310 | 3.220 | 3.230 | 3.230 | 33,859,300 |
| 2025-07-02 | 3.260 | 3.270 | 3.210 | 3.240 | 3.240 | 29,793,210 |
| 2025-07-01 | 3.250 | 3.280 | 3.240 | 3.260 | 3.260 | 35,401,348 |
| 2025-06-30 | 3.260 | 3.280 | 3.220 | 3.250 | 3.250 | 40,610,600 |
| 2025-06-27 | 3.280 | 3.310 | 3.230 | 3.250 | 3.250 | 48,189,475 |
| 2025-06-26 | 3.220 | 3.320 | 3.210 | 3.260 | 3.260 | 64,625,085 |
| 2025-06-25 | 3.240 | 3.260 | 3.190 | 3.230 | 3.230 | 52,537,400 |
| 2025-06-24 | 3.230 | 3.270 | 3.210 | 3.250 | 3.250 | 53,498,601 |
| 2025-06-23 | 3.270 | 3.270 | 3.160 | 3.250 | 3.250 | 48,812,350 |
| 2025-06-20 | 3.170 | 3.330 | 3.140 | 3.280 | 3.280 | 89,046,200 |
| 2025-06-19 | 3.140 | 3.200 | 3.120 | 3.160 | 3.160 | 53,078,400 |
| 2025-06-18 | 3.140 | 3.150 | 3.090 | 3.110 | 3.110 | 29,613,920 |
| 2025-06-17 | 3.150 | 3.170 | 3.130 | 3.150 | 3.150 | 23,584,202 |
| 2025-06-16 | 3.140 | 3.160 | 3.100 | 3.150 | 3.150 | 24,066,702 |
| 2025-06-13 | 3.200 | 3.210 | 3.130 | 3.140 | 3.140 | 44,393,412 |
| 2025-06-12 | 3.250 | 3.260 | 3.200 | 3.210 | 3.210 | 35,317,700 |
| 2025-06-11 | 3.240 | 3.280 | 3.220 | 3.260 | 3.260 | 39,543,400 |
| 2025-06-10 | 3.270 | 3.290 | 3.180 | 3.240 | 3.240 | 51,157,900 |
| 2025-06-09 | 3.260 | 3.300 | 3.230 | 3.280 | 3.280 | 45,720,950 |
| 2025-06-06 | 3.290 | 3.330 | 3.260 | 3.280 | 3.280 | 36,181,368 |
| 2025-06-05 | 3.330 | 3.340 | 3.250 | 3.290 | 3.290 | 52,546,400 |
| 2025-06-04 | 3.320 | 3.340 | 3.290 | 3.330 | 3.330 | 47,995,300 |
| 2025-06-03 | 3.280 | 3.340 | 3.250 | 3.340 | 3.340 | 52,864,768 |
| 2025-05-30 | 3.470 | 3.490 | 3.300 | 3.310 | 3.310 | 75,271,000 |
| 2025-05-29 | 3.400 | 3.460 | 3.360 | 3.430 | 3.430 | 80,781,050 |
| 2025-05-28 | 3.390 | 3.440 | 3.360 | 3.420 | 3.420 | 107,387,392 |
| 2025-05-27 | 3.260 | 3.590 | 3.260 | 3.490 | 3.490 | 197,840,194 |
| 2025-05-26 | 3.220 | 3.280 | 3.180 | 3.260 | 3.260 | 49,131,682 |
| 2025-05-23 | 3.250 | 3.300 | 3.210 | 3.210 | 3.210 | 57,366,602 |
| 2025-05-22 | 3.360 | 3.400 | 3.270 | 3.270 | 3.270 | 84,743,000 |
| 2025-05-21 | 3.360 | 3.510 | 3.360 | 3.400 | 3.400 | 121,467,402 |
| 2025-05-20 | 3.330 | 3.400 | 3.290 | 3.360 | 3.360 | 120,736,644 |
| 2025-05-19 | 3.190 | 3.430 | 3.180 | 3.300 | 3.300 | 188,368,683 |
| 2025-05-16 | 3.140 | 3.160 | 3.110 | 3.120 | 3.120 | 36,270,600 |
| 2025-05-15 | 3.180 | 3.190 | 3.130 | 3.140 | 3.140 | 47,420,400 |
| 2025-05-14 | 3.190 | 3.220 | 3.150 | 3.200 | 3.200 | 51,289,627 |
| 2025-05-13 | 3.210 | 3.260 | 3.190 | 3.200 | 3.200 | 70,078,000 |
| 2025-05-12 | 3.190 | 3.210 | 3.150 | 3.190 | 3.190 | 52,941,000 |
| 2025-05-09 | 3.220 | 3.250 | 3.150 | 3.170 | 3.170 | 53,109,560 |
| 2025-05-08 | 3.190 | 3.230 | 3.170 | 3.200 | 3.200 | 63,160,350 |
| 2025-05-07 | 3.250 | 3.280 | 3.160 | 3.200 | 3.200 | 84,378,800 |
| 2025-05-06 | 3.050 | 3.240 | 3.050 | 3.220 | 3.220 | 118,358,418 |
| 2025-04-30 | 3.020 | 3.150 | 3.000 | 3.070 | 3.070 | 110,968,601 |
| 2025-04-29 | 2.960 | 3.020 | 2.920 | 2.940 | 2.940 | 84,076,075 |
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.