Heilongjiang Interchina Water Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.930 | 3.080 | 2.880 | 2.880 | 2.880 | 88,892,290 |
| 2025-01-22 | 3.080 | 3.090 | 3.020 | 3.030 | 3.030 | 34,075,115 |
| 2025-01-21 | 3.160 | 3.190 | 3.060 | 3.080 | 3.080 | 37,947,600 |
| 2025-01-20 | 3.200 | 3.210 | 3.110 | 3.150 | 3.150 | 34,796,680 |
| 2025-01-17 | 3.170 | 3.190 | 3.140 | 3.160 | 3.160 | 28,120,085 |
| 2025-01-16 | 3.160 | 3.280 | 3.160 | 3.210 | 3.210 | 37,953,100 |
| 2025-01-15 | 3.200 | 3.210 | 3.100 | 3.160 | 3.160 | 37,520,175 |
| 2025-01-14 | 3.060 | 3.200 | 3.050 | 3.200 | 3.200 | 51,293,490 |
| 2025-01-13 | 2.990 | 3.060 | 2.930 | 3.030 | 3.030 | 32,393,000 |
| 2025-01-10 | 3.160 | 3.180 | 3.020 | 3.030 | 3.030 | 31,949,900 |
| 2025-01-09 | 3.120 | 3.190 | 3.110 | 3.160 | 3.160 | 34,071,400 |
| 2025-01-08 | 3.160 | 3.170 | 3.040 | 3.150 | 3.150 | 45,392,000 |
| 2025-01-07 | 3.080 | 3.170 | 3.050 | 3.170 | 3.170 | 44,222,633 |
| 2025-01-06 | 3.080 | 3.110 | 2.940 | 3.070 | 3.070 | 46,834,500 |
| 2025-01-03 | 3.340 | 3.360 | 3.100 | 3.120 | 3.120 | 60,586,953 |
| 2025-01-02 | 3.360 | 3.440 | 3.290 | 3.320 | 3.320 | 44,377,201 |
| 2024-12-31 | 3.420 | 3.480 | 3.350 | 3.360 | 3.360 | 41,448,943 |
| 2024-12-30 | 3.540 | 3.540 | 3.400 | 3.430 | 3.430 | 43,223,000 |
| 2024-12-27 | 3.510 | 3.590 | 3.470 | 3.510 | 3.510 | 42,550,533 |
| 2024-12-26 | 3.410 | 3.600 | 3.410 | 3.480 | 3.480 | 49,266,901 |
| 2024-12-25 | 3.570 | 3.590 | 3.400 | 3.440 | 3.440 | 59,182,000 |
| 2024-12-24 | 3.600 | 3.640 | 3.490 | 3.600 | 3.600 | 54,723,096 |
| 2024-12-23 | 3.920 | 3.930 | 3.570 | 3.620 | 3.620 | 88,004,821 |
| 2024-12-20 | 3.810 | 3.960 | 3.810 | 3.930 | 3.930 | 54,330,881 |
| 2024-12-19 | 3.830 | 3.890 | 3.770 | 3.830 | 3.830 | 44,868,500 |
| 2024-12-18 | 3.860 | 3.920 | 3.820 | 3.880 | 3.880 | 51,434,100 |
| 2024-12-17 | 4.050 | 4.080 | 3.860 | 3.880 | 3.880 | 81,523,187 |
| 2024-12-16 | 4.180 | 4.190 | 4.070 | 4.080 | 4.080 | 68,965,715 |
| 2024-12-13 | 4.310 | 4.360 | 4.170 | 4.170 | 4.170 | 92,277,602 |
| 2024-12-12 | 4.410 | 4.460 | 4.280 | 4.360 | 4.360 | 119,621,442 |
| 2024-12-11 | 4.170 | 4.600 | 4.130 | 4.460 | 4.460 | 199,343,595 |
| 2024-12-10 | 4.280 | 4.350 | 4.190 | 4.200 | 4.200 | 99,560,350 |
| 2024-12-09 | 4.290 | 4.400 | 4.140 | 4.210 | 4.210 | 106,247,200 |
| 2024-12-06 | 4.190 | 4.320 | 4.140 | 4.290 | 4.290 | 111,616,402 |
| 2024-12-05 | 4.130 | 4.230 | 4.070 | 4.190 | 4.190 | 77,091,712 |
| 2024-12-04 | 4.190 | 4.380 | 4.140 | 4.170 | 4.170 | 113,411,066 |
| 2024-12-03 | 4.230 | 4.290 | 4.110 | 4.210 | 4.210 | 97,083,377 |
| 2024-12-02 | 4.060 | 4.330 | 4.060 | 4.250 | 4.250 | 122,034,425 |
| 2024-11-29 | 4.040 | 4.100 | 3.890 | 4.040 | 4.040 | 90,680,296 |
| 2024-11-28 | 4.030 | 4.120 | 4.010 | 4.050 | 4.050 | 75,391,284 |
| 2024-11-27 | 4.010 | 4.020 | 3.830 | 4.000 | 4.000 | 88,635,939 |
| 2024-11-26 | 4.070 | 4.190 | 4.060 | 4.070 | 4.070 | 60,552,131 |
| 2024-11-25 | 4.240 | 4.270 | 4.000 | 4.090 | 4.090 | 77,229,162 |
| 2024-11-22 | 4.260 | 4.400 | 4.160 | 4.180 | 4.180 | 85,765,105 |
| 2024-11-21 | 4.220 | 4.460 | 4.180 | 4.320 | 4.320 | 118,291,488 |
| 2024-11-20 | 4.180 | 4.280 | 4.100 | 4.250 | 4.250 | 84,017,462 |
| 2024-11-19 | 4.100 | 4.230 | 4.060 | 4.220 | 4.220 | 90,866,254 |
| 2024-11-18 | 4.620 | 4.630 | 4.180 | 4.180 | 4.180 | 155,376,030 |
| 2024-11-15 | 4.520 | 4.820 | 4.510 | 4.640 | 4.640 | 160,937,262 |
| 2024-11-14 | 4.460 | 4.650 | 4.460 | 4.480 | 4.480 | 88,591,781 |
| 2024-11-13 | 4.580 | 4.660 | 4.400 | 4.530 | 4.530 | 108,888,600 |
| 2024-11-12 | 4.800 | 5.000 | 4.600 | 4.650 | 4.650 | 153,776,025 |
| 2024-11-11 | 4.620 | 4.900 | 4.560 | 4.800 | 4.800 | 175,595,758 |
| 2024-11-08 | 4.680 | 4.870 | 4.620 | 4.670 | 4.670 | 182,605,936 |
| 2024-11-07 | 4.440 | 4.900 | 4.360 | 4.730 | 4.730 | 232,537,135 |
| 2024-11-06 | 4.630 | 4.750 | 4.480 | 4.510 | 4.510 | 173,999,106 |
| 2024-11-05 | 4.600 | 4.830 | 4.520 | 4.660 | 4.660 | 206,001,812 |
| 2024-11-04 | 4.220 | 4.890 | 4.220 | 4.670 | 4.670 | 197,175,543 |
| 2024-11-01 | 5.090 | 5.090 | 4.570 | 4.570 | 4.570 | 231,403,110 |
| 2024-10-31 | 4.880 | 5.360 | 4.820 | 5.080 | 5.080 | 346,892,499 |
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.