Heilongjiang Interchina Water Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2.980 | 3.100 | 2.910 | 2.980 | 2.980 | 137,639,977 |
| 2025-04-25 | 3.090 | 3.250 | 3.090 | 3.100 | 3.100 | 284,290,587 |
| 2025-04-24 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 8,476,300 |
| 2025-04-23 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 14,394,300 |
| 2025-04-22 | 3.960 | 4.400 | 3.960 | 4.230 | 4.230 | 180,474,457 |
| 2025-04-21 | 4.010 | 4.290 | 3.930 | 4.050 | 4.050 | 192,746,327 |
| 2025-04-18 | 3.610 | 3.980 | 3.610 | 3.980 | 3.980 | 154,236,811 |
| 2025-04-17 | 3.590 | 3.680 | 3.560 | 3.620 | 3.620 | 52,169,700 |
| 2025-04-16 | 3.500 | 3.660 | 3.500 | 3.620 | 3.620 | 70,422,800 |
| 2025-04-15 | 3.550 | 3.590 | 3.510 | 3.550 | 3.550 | 41,223,300 |
| 2025-04-14 | 3.500 | 3.580 | 3.470 | 3.550 | 3.550 | 57,504,492 |
| 2025-04-11 | 3.450 | 3.680 | 3.390 | 3.520 | 3.520 | 97,833,635 |
| 2025-04-10 | 3.140 | 3.450 | 3.140 | 3.450 | 3.450 | 68,706,411 |
| 2025-04-09 | 2.990 | 3.150 | 2.820 | 3.140 | 3.140 | 51,252,825 |
| 2025-04-08 | 3.050 | 3.160 | 2.960 | 3.060 | 3.060 | 42,683,937 |
| 2025-04-07 | 3.250 | 3.250 | 3.100 | 3.100 | 3.100 | 39,588,300 |
| 2025-04-03 | 3.380 | 3.450 | 3.360 | 3.440 | 3.440 | 24,572,552 |
| 2025-04-02 | 3.410 | 3.430 | 3.360 | 3.410 | 3.410 | 27,214,201 |
| 2025-04-01 | 3.490 | 3.540 | 3.420 | 3.450 | 3.450 | 33,525,802 |
| 2025-03-31 | 3.560 | 3.560 | 3.390 | 3.410 | 3.410 | 47,054,278 |
| 2025-03-28 | 3.440 | 3.640 | 3.420 | 3.570 | 3.570 | 76,612,182 |
| 2025-03-27 | 3.310 | 3.520 | 3.310 | 3.430 | 3.430 | 36,947,400 |
| 2025-03-26 | 3.310 | 3.390 | 3.300 | 3.360 | 3.360 | 24,765,600 |
| 2025-03-25 | 3.450 | 3.460 | 3.350 | 3.360 | 3.360 | 34,664,100 |
| 2025-03-24 | 3.570 | 3.620 | 3.400 | 3.450 | 3.450 | 57,508,137 |
| 2025-03-21 | 3.570 | 3.720 | 3.510 | 3.610 | 3.610 | 69,217,475 |
| 2025-03-20 | 3.610 | 3.650 | 3.560 | 3.570 | 3.570 | 60,118,263 |
| 2025-03-19 | 3.540 | 3.800 | 3.540 | 3.650 | 3.650 | 124,548,813 |
| 2025-03-18 | 3.550 | 3.560 | 3.510 | 3.530 | 3.530 | 29,996,600 |
| 2025-03-17 | 3.530 | 3.630 | 3.520 | 3.560 | 3.560 | 42,223,063 |
| 2025-03-14 | 3.470 | 3.550 | 3.450 | 3.540 | 3.540 | 40,916,863 |
| 2025-03-13 | 3.600 | 3.600 | 3.450 | 3.480 | 3.480 | 45,263,116 |
| 2025-03-12 | 3.590 | 3.640 | 3.560 | 3.570 | 3.570 | 45,793,723 |
| 2025-03-11 | 3.560 | 3.610 | 3.530 | 3.570 | 3.570 | 48,551,071 |
| 2025-03-10 | 3.470 | 3.770 | 3.470 | 3.630 | 3.630 | 80,286,095 |
| 2025-03-07 | 3.560 | 3.570 | 3.480 | 3.510 | 3.510 | 46,761,103 |
| 2025-03-06 | 3.520 | 3.630 | 3.510 | 3.590 | 3.590 | 63,840,800 |
| 2025-03-05 | 3.570 | 3.570 | 3.460 | 3.510 | 3.510 | 46,594,100 |
| 2025-03-04 | 3.500 | 3.570 | 3.460 | 3.550 | 3.550 | 44,165,050 |
| 2025-03-03 | 3.590 | 3.620 | 3.460 | 3.500 | 3.500 | 63,384,400 |
| 2025-02-28 | 3.620 | 3.670 | 3.560 | 3.590 | 3.590 | 69,332,995 |
| 2025-02-27 | 3.700 | 3.730 | 3.590 | 3.630 | 3.630 | 77,369,352 |
| 2025-02-26 | 3.790 | 3.790 | 3.660 | 3.740 | 3.740 | 93,613,701 |
| 2025-02-25 | 3.760 | 3.900 | 3.720 | 3.730 | 3.730 | 124,523,643 |
| 2025-02-24 | 3.620 | 4.080 | 3.620 | 3.840 | 3.840 | 215,467,475 |
| 2025-02-21 | 3.440 | 3.750 | 3.420 | 3.750 | 3.750 | 200,356,893 |
| 2025-02-20 | 3.490 | 3.510 | 3.390 | 3.410 | 3.410 | 116,721,405 |
| 2025-02-19 | 3.220 | 3.540 | 3.210 | 3.540 | 3.540 | 181,830,258 |
| 2025-02-18 | 3.340 | 3.400 | 3.200 | 3.220 | 3.220 | 86,309,300 |
| 2025-02-17 | 3.250 | 3.340 | 3.230 | 3.300 | 3.300 | 55,669,800 |
| 2025-02-14 | 3.380 | 3.410 | 3.260 | 3.280 | 3.280 | 83,329,130 |
| 2025-02-13 | 3.570 | 3.570 | 3.370 | 3.380 | 3.380 | 179,088,505 |
| 2025-02-12 | 3.250 | 3.430 | 3.250 | 3.430 | 3.430 | 53,613,203 |
| 2025-02-11 | 3.200 | 3.210 | 3.100 | 3.120 | 3.120 | 43,171,930 |
| 2025-02-10 | 3.090 | 3.200 | 3.090 | 3.200 | 3.200 | 53,856,629 |
| 2025-02-07 | 3.030 | 3.120 | 3.010 | 3.080 | 3.080 | 54,157,201 |
| 2025-02-06 | 2.940 | 3.050 | 2.900 | 3.030 | 3.030 | 54,952,100 |
| 2025-02-05 | 2.880 | 2.970 | 2.880 | 2.940 | 2.940 | 57,266,900 |
| 2025-01-27 | 2.930 | 3.010 | 2.840 | 2.840 | 2.840 | 56,502,897 |
| 2025-01-24 | 2.840 | 2.920 | 2.800 | 2.880 | 2.880 | 57,337,713 |
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.