Heilongjiang Interchina Water Treatment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.260 | 4.870 | 4.220 | 4.870 | 4.870 | 312,652,980 |
| 2024-10-29 | 4.400 | 4.740 | 4.280 | 4.430 | 4.430 | 357,790,066 |
| 2024-10-28 | 3.980 | 4.330 | 3.910 | 4.330 | 4.330 | 268,256,664 |
| 2024-10-25 | 3.740 | 4.090 | 3.710 | 3.940 | 3.940 | 277,455,297 |
| 2024-10-24 | 3.780 | 4.000 | 3.390 | 3.750 | 3.750 | 351,483,614 |
| 2024-10-23 | 3.340 | 3.650 | 3.320 | 3.650 | 3.650 | 174,149,248 |
| 2024-10-22 | 3.210 | 3.380 | 3.180 | 3.320 | 3.320 | 126,815,876 |
| 2024-10-21 | 3.320 | 3.350 | 3.250 | 3.270 | 3.270 | 146,429,620 |
| 2024-10-18 | 3.390 | 3.490 | 3.200 | 3.380 | 3.380 | 175,645,200 |
| 2024-10-17 | 3.480 | 3.550 | 3.420 | 3.430 | 3.430 | 115,978,767 |
| 2024-10-16 | 3.440 | 3.680 | 3.350 | 3.550 | 3.550 | 178,113,006 |
| 2024-10-15 | 3.430 | 3.560 | 3.370 | 3.400 | 3.400 | 148,308,005 |
| 2024-10-14 | 3.350 | 3.570 | 3.240 | 3.530 | 3.530 | 164,398,865 |
| 2024-10-11 | 3.460 | 3.650 | 3.330 | 3.350 | 3.350 | 182,665,111 |
| 2024-10-10 | 4.110 | 4.110 | 3.690 | 3.690 | 3.690 | 328,376,717 |
| 2024-10-09 | 3.730 | 4.100 | 3.560 | 4.100 | 4.100 | 331,867,556 |
| 2024-10-08 | 3.870 | 3.870 | 3.460 | 3.730 | 3.730 | 313,943,794 |
| 2024-09-30 | 3.290 | 3.570 | 3.290 | 3.530 | 3.530 | 294,559,742 |
| 2024-09-27 | 3.250 | 3.350 | 3.230 | 3.250 | 3.250 | 168,439,487 |
| 2024-09-26 | 3.210 | 3.280 | 3.130 | 3.210 | 3.210 | 236,766,682 |
| 2024-09-25 | 3.530 | 3.580 | 3.190 | 3.350 | 3.350 | 273,596,430 |
| 2024-09-24 | 3.440 | 3.560 | 3.330 | 3.440 | 3.440 | 275,716,758 |
| 2024-09-23 | 3.250 | 3.580 | 3.240 | 3.530 | 3.530 | 323,519,175 |
| 2024-09-20 | 3.300 | 3.440 | 3.160 | 3.250 | 3.250 | 307,983,592 |
| 2024-09-19 | 2.900 | 3.220 | 2.900 | 3.220 | 3.220 | 143,235,192 |
| 2024-09-18 | 3.050 | 3.150 | 2.930 | 2.930 | 2.930 | 189,845,523 |
| 2024-09-13 | 3.100 | 3.380 | 3.070 | 3.250 | 3.250 | 380,662,164 |
| 2024-09-12 | 2.830 | 3.070 | 2.830 | 3.070 | 3.070 | 240,694,273 |
| 2024-09-11 | 2.700 | 2.880 | 2.650 | 2.790 | 2.790 | 273,839,600 |
| 2024-09-10 | 2.800 | 2.850 | 2.720 | 2.850 | 2.850 | 254,302,873 |
| 2024-09-09 | 2.590 | 2.590 | 2.550 | 2.590 | 2.590 | 134,892,678 |
| 2024-09-06 | 2.440 | 2.500 | 2.330 | 2.350 | 2.350 | 158,834,596 |
| 2024-09-05 | 2.470 | 2.480 | 2.390 | 2.470 | 2.470 | 125,499,800 |
| 2024-09-04 | 2.530 | 2.540 | 2.410 | 2.430 | 2.430 | 169,136,478 |
| 2024-09-03 | 2.620 | 2.650 | 2.480 | 2.590 | 2.590 | 234,578,152 |
| 2024-09-02 | 2.550 | 2.780 | 2.550 | 2.690 | 2.690 | 320,603,047 |
| 2024-08-30 | 2.440 | 2.640 | 2.440 | 2.530 | 2.530 | 282,647,751 |
| 2024-08-29 | 2.700 | 2.720 | 2.600 | 2.600 | 2.600 | 309,180,478 |
| 2024-08-28 | 2.720 | 3.150 | 2.720 | 2.890 | 2.890 | 469,326,105 |
| 2024-08-27 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 6,008,100 |
| 2024-08-26 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 20,880,100 |
| 2024-08-23 | 3.450 | 3.720 | 3.290 | 3.720 | 3.720 | 371,448,256 |
| 2024-08-22 | 3.700 | 3.820 | 3.300 | 3.380 | 3.380 | 408,647,494 |
| 2024-08-21 | 3.390 | 3.650 | 3.310 | 3.650 | 3.650 | 356,209,422 |
| 2024-08-20 | 3.070 | 3.320 | 2.920 | 3.320 | 3.320 | 394,668,912 |
| 2024-08-19 | 2.890 | 3.130 | 2.750 | 3.020 | 3.020 | 283,601,742 |
| 2024-08-16 | 3.100 | 3.420 | 3.030 | 3.040 | 3.040 | 451,263,474 |
| 2024-08-15 | 2.760 | 3.110 | 2.760 | 3.110 | 3.110 | 309,595,545 |
| 2024-08-14 | 2.690 | 2.970 | 2.600 | 2.830 | 2.830 | 281,717,719 |
| 2024-08-13 | 2.650 | 2.840 | 2.440 | 2.700 | 2.700 | 161,638,234 |
| 2024-08-12 | 2.600 | 2.800 | 2.590 | 2.710 | 2.710 | 134,509,093 |
| 2024-08-09 | 2.950 | 2.950 | 2.680 | 2.680 | 2.680 | 253,557,228 |
| 2024-08-08 | 2.650 | 2.980 | 2.600 | 2.980 | 2.980 | 241,440,916 |
| 2024-08-07 | 2.600 | 2.880 | 2.510 | 2.710 | 2.710 | 248,543,859 |
| 2024-08-06 | 2.390 | 2.630 | 2.390 | 2.630 | 2.630 | 198,908,687 |
| 2024-08-05 | 2.580 | 2.610 | 2.390 | 2.390 | 2.390 | 195,233,522 |
| 2024-08-02 | 2.430 | 2.720 | 2.430 | 2.650 | 2.650 | 288,461,326 |
| 2024-08-01 | 2.580 | 2.680 | 2.480 | 2.480 | 2.480 | 293,833,912 |
| 2024-07-31 | 3.330 | 3.330 | 2.740 | 2.750 | 2.750 | 458,237,971 |
| 2024-07-30 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 19,615,700 |
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.