Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	31.750	31.900	30.880	31.010	31.010	36,792,850
2026-10-21	32.420	32.440	31.590	31.740	31.740	31,781,348
2026-10-20	32.330	32.710	31.930	32.260	32.260	25,771,094
2026-10-19	31.900	32.700	31.890	32.580	32.580	24,771,821
2026-10-16	32.600	32.850	31.860	32.250	32.250	34,109,298
2026-10-15	32.500	32.820	31.900	32.180	32.180	36,502,930
2026-10-14	33.990	34.300	33.210	33.240	33.240	27,690,765
2026-10-13	34.090	34.390	33.150	34.080	34.080	41,327,663
2026-10-12	35.350	35.610	34.450	34.530	34.530	32,316,261
2026-10-09	34.800	35.750	34.360	35.600	35.600	43,813,873
2026-10-08	34.890	35.780	34.600	35.230	35.230	33,815,966
2026-09-30	34.090	35.230	33.890	35.000	35.000	39,230,257
2026-09-29	34.450	34.490	34.020	34.030	34.030	26,610,515
2026-09-28	35.100	35.100	34.030	34.140	34.140	37,237,858
2026-09-24	35.900	36.040	35.420	35.420	35.420	25,983,621
2026-09-23	37.000	37.090	36.020	36.170	36.170	29,762,111
2026-09-22	36.090	37.260	36.090	36.660	36.660	49,529,813
2026-09-21	35.850	36.230	35.760	36.070	36.070	32,129,028
2026-09-18	35.450	35.900	35.230	35.780	35.780	36,502,539
2026-09-17	35.000	35.640	34.890	35.180	35.180	29,794,547
2026-09-16	35.040	35.540	34.450	35.370	35.370	40,893,743
2026-09-15	35.460	35.740	35.150	35.290	35.290	28,288,919
2026-09-14	35.700	36.180	35.580	35.630	35.630	27,087,017
2026-09-11	36.630	36.630	35.400	36.060	36.060	58,690,274
2026-09-10	37.960	37.980	37.370	37.400	37.400	36,234,151
2026-09-09	38.010	38.400	37.680	38.190	38.190	44,421,482
2026-09-08	38.110	38.520	37.890	37.980	37.980	32,948,584
2026-09-07	37.830	38.110	37.520	37.980	37.980	27,908,500
2026-09-04	38.700	39.180	37.890	38.070	38.070	39,535,802
2026-09-03	38.770	39.280	38.430	38.630	38.630	40,861,439
2026-09-02	38.750	38.750	37.730	37.940	37.940	48,856,893
2026-09-01	39.490	39.930	39.080	39.130	39.130	35,607,438
2026-08-31	39.360	39.630	38.730	39.570	39.570	44,365,378
2026-08-28	40.250	40.390	39.750	39.990	39.990	38,049,600
2026-08-27	39.600	40.270	39.390	40.180	40.180	44,098,461
2026-08-26	39.130	40.650	39.130	39.970	39.970	56,570,311
2026-08-25	39.900	40.000	38.670	39.130	39.130	52,716,992
2026-08-24	40.600	41.770	39.910	40.200	40.200	51,928,956
2026-08-21	39.050	41.080	39.050	40.590	40.590	63,580,276
2026-08-20	40.090	40.330	39.190	39.350	39.350	45,153,177
2026-08-19	40.660	40.720	39.410	39.550	39.550	75,229,695
2026-08-18	42.740	42.940	41.600	41.870	41.870	62,015,074
2026-08-17	42.330	43.080	41.810	43.060	43.060	55,128,461
2026-08-14	42.180	43.090	41.750	42.350	42.350	54,040,319
2026-08-13	43.360	43.420	42.130	42.170	42.170	72,188,514
2026-08-12	43.410	44.380	43.190	43.380	43.380	70,265,722
2026-08-11	45.200	45.200	43.600	43.620	43.620	112,389,664
2026-08-10	44.190	47.170	44.090	46.070	46.070	157,499,766
2026-08-07	43.290	44.400	42.110	44.010	44.010	162,042,537
2026-08-06	42.180	42.500	40.870	41.400	41.400	83,559,109
2026-08-05	40.600	42.090	40.570	42.020	42.020	70,763,192
2026-08-04	39.650	40.860	39.650	40.780	40.780	60,656,196
2026-08-03	39.660	40.050	38.900	39.560	39.560	52,044,873
2026-07-31	40.300	40.940	39.830	39.910	39.910	61,786,023
2026-07-30	40.000	40.660	39.550	39.930	39.930	51,513,474
2026-07-29	39.310	40.780	38.410	40.300	40.300	61,511,828
2026-07-28	39.300	39.980	38.890	39.280	39.280	39,712,213
2026-07-27	39.500	40.290	39.180	40.070	40.070	46,001,843
2026-07-24	40.520	40.870	39.180	39.310	39.310	64,196,307
2026-07-23	39.800	41.920	39.600	41.550	41.550	93,060,378

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.2000 CNY
2022-06-08	0.3900 CNY
2021-05-28	0.2000 CNY
2019-06-12	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.