Zhejiang Huayou Cobalt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 23.330 | 23.360 | 22.450 | 22.480 | 22.480 | 23,100,855 |
| 2024-07-26 | 22.200 | 23.900 | 22.190 | 23.330 | 23.330 | 40,347,042 |
| 2024-07-25 | 21.660 | 22.630 | 21.620 | 22.230 | 22.230 | 26,227,047 |
| 2024-07-24 | 22.120 | 22.250 | 21.770 | 21.780 | 21.780 | 17,213,468 |
| 2024-07-23 | 23.120 | 23.190 | 22.110 | 22.110 | 22.110 | 28,781,843 |
| 2024-07-22 | 23.310 | 23.570 | 22.980 | 23.180 | 23.180 | 25,197,160 |
| 2024-07-19 | 23.250 | 23.710 | 22.900 | 23.550 | 23.550 | 22,077,077 |
| 2024-07-18 | 23.100 | 23.560 | 22.710 | 23.520 | 23.520 | 26,558,022 |
| 2024-07-17 | 24.150 | 24.150 | 23.380 | 23.380 | 23.380 | 25,192,674 |
| 2024-07-16 | 23.770 | 24.160 | 23.690 | 23.910 | 23.910 | 20,957,288 |
| 2024-07-15 | 23.840 | 24.050 | 23.520 | 23.840 | 23.840 | 22,885,342 |
| 2024-07-12 | 24.250 | 24.250 | 23.800 | 23.940 | 23.940 | 40,012,542 |
| 2024-07-11 | 23.270 | 24.600 | 23.150 | 24.330 | 24.330 | 65,313,199 |
| 2024-07-10 | 22.380 | 23.580 | 22.240 | 23.260 | 23.260 | 85,217,524 |
| 2024-07-09 | 21.120 | 21.580 | 20.820 | 21.440 | 21.440 | 22,179,802 |
| 2024-07-08 | 21.700 | 21.800 | 21.050 | 21.130 | 21.130 | 20,143,629 |
| 2024-07-05 | 21.940 | 21.940 | 21.940 | 21.940 | 21.940 | 0 |
| 2024-07-04 | 22.390 | 22.490 | 21.880 | 21.940 | 21.940 | 17,700,804 |
| 2024-07-03 | 21.930 | 22.460 | 21.830 | 22.270 | 22.270 | 22,818,635 |
| 2024-07-02 | 22.310 | 22.490 | 21.880 | 21.950 | 21.950 | 19,318,944 |
| 2024-07-01 | 21.950 | 22.470 | 21.630 | 22.350 | 22.350 | 25,859,821 |
| 2024-06-28 | 22.200 | 22.490 | 21.920 | 22.130 | 22.130 | 32,221,870 |
| 2024-06-27 | 22.820 | 23.000 | 22.340 | 22.350 | 22.350 | 25,983,494 |
| 2024-06-26 | 22.080 | 23.150 | 21.770 | 23.120 | 23.120 | 35,442,658 |
| 2024-06-25 | 22.100 | 22.320 | 21.840 | 22.020 | 22.020 | 20,411,211 |
| 2024-06-24 | 22.470 | 22.490 | 21.930 | 22.160 | 22.160 | 27,023,860 |
| 2024-06-21 | 22.770 | 23.000 | 22.500 | 22.660 | 22.660 | 22,555,152 |
| 2024-06-20 | 23.760 | 23.840 | 22.800 | 22.800 | 22.800 | 31,724,286 |
| 2024-06-19 | 24.310 | 24.310 | 23.700 | 23.750 | 23.750 | 27,193,762 |
| 2024-06-18 | 24.490 | 24.620 | 24.260 | 24.310 | 24.310 | 24,406,203 |
| 2024-06-17 | 24.600 | 24.680 | 24.330 | 24.430 | 24.430 | 25,235,540 |
| 2024-06-14 | 25.770 | 25.770 | 25.200 | 25.550 | 25.550 | 29,835,835 |
| 2024-06-13 | 26.060 | 26.190 | 25.720 | 25.780 | 25.780 | 17,602,724 |
| 2024-06-12 | 25.890 | 26.120 | 25.700 | 26.110 | 26.110 | 19,815,544 |
| 2024-06-11 | 26.200 | 26.200 | 25.590 | 25.950 | 25.950 | 22,526,396 |
| 2024-06-07 | 27.070 | 27.220 | 25.920 | 26.430 | 26.430 | 27,903,686 |
| 2024-06-06 | 27.500 | 27.870 | 26.900 | 26.910 | 26.910 | 22,264,403 |
| 2024-06-05 | 27.760 | 27.950 | 27.410 | 27.430 | 27.430 | 18,983,734 |
| 2024-06-04 | 27.900 | 28.430 | 27.710 | 28.040 | 28.040 | 20,073,315 |
| 2024-06-03 | 28.300 | 28.300 | 27.600 | 28.030 | 28.030 | 32,017,672 |
| 2024-05-31 | 28.900 | 29.130 | 28.690 | 28.800 | 28.800 | 14,244,684 |
| 2024-05-30 | 29.500 | 29.650 | 28.910 | 29.030 | 29.030 | 20,173,393 |
| 2024-05-29 | 28.650 | 29.960 | 28.550 | 29.430 | 29.430 | 36,348,184 |
| 2024-05-28 | 28.870 | 29.240 | 28.700 | 28.780 | 28.780 | 18,772,709 |
| 2024-05-27 | 28.890 | 28.950 | 28.200 | 28.850 | 28.850 | 18,985,243 |
| 2024-05-24 | 28.600 | 29.200 | 28.600 | 28.910 | 28.910 | 21,660,133 |
| 2024-05-23 | 29.350 | 29.350 | 28.730 | 28.840 | 28.840 | 33,188,473 |
| 2024-05-22 | 29.650 | 30.450 | 29.610 | 29.980 | 29.980 | 30,899,130 |
| 2024-05-21 | 30.230 | 30.410 | 29.480 | 29.570 | 29.570 | 27,014,609 |
| 2024-05-20 | 30.110 | 30.430 | 29.650 | 30.110 | 30.110 | 49,318,854 |
| 2024-05-17 | 28.580 | 29.550 | 28.240 | 29.500 | 29.500 | 32,148,892 |
| 2024-05-16 | 28.570 | 28.950 | 28.230 | 28.380 | 28.380 | 23,400,425 |
| 2024-05-15 | 28.980 | 29.200 | 28.490 | 28.520 | 28.520 | 22,467,549 |
| 2024-05-14 | 29.450 | 29.600 | 28.970 | 29.080 | 29.080 | 24,140,092 |
| 2024-05-13 | 29.730 | 29.800 | 28.930 | 29.280 | 29.280 | 28,467,881 |
| 2024-05-10 | 30.550 | 30.650 | 29.760 | 30.080 | 30.080 | 33,985,741 |
| 2024-05-09 | 28.870 | 31.080 | 28.870 | 30.440 | 30.440 | 67,353,322 |
| 2024-05-08 | 29.140 | 29.240 | 28.820 | 28.870 | 28.870 | 21,168,313 |
| 2024-05-07 | 29.060 | 29.480 | 28.880 | 29.390 | 29.390 | 28,489,681 |
| 2024-05-06 | 28.990 | 29.150 | 28.710 | 29.030 | 29.030 | 27,926,289 |
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.