Zhejiang Huayou Cobalt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 29.100 | 29.340 | 28.400 | 28.490 | 28.490 | 24,476,219 |
| 2024-04-29 | 28.280 | 29.290 | 28.280 | 29.050 | 29.050 | 38,623,794 |
| 2024-04-26 | 27.510 | 28.380 | 27.320 | 28.250 | 28.250 | 32,938,757 |
| 2024-04-25 | 27.220 | 28.170 | 27.220 | 27.650 | 27.650 | 27,259,489 |
| 2024-04-24 | 28.000 | 28.020 | 26.750 | 27.620 | 27.620 | 43,956,494 |
| 2024-04-23 | 29.660 | 29.660 | 28.200 | 28.270 | 28.270 | 53,525,710 |
| 2024-04-22 | 29.400 | 31.050 | 29.100 | 30.320 | 30.320 | 61,515,934 |
| 2024-04-19 | 29.850 | 30.660 | 29.380 | 29.650 | 29.650 | 43,369,155 |
| 2024-04-18 | 29.260 | 31.090 | 29.140 | 30.280 | 30.280 | 70,513,245 |
| 2024-04-17 | 28.230 | 29.030 | 28.230 | 28.840 | 28.840 | 33,459,107 |
| 2024-04-16 | 29.750 | 29.890 | 28.040 | 28.100 | 28.100 | 47,278,016 |
| 2024-04-15 | 30.510 | 31.120 | 29.350 | 30.090 | 30.090 | 43,704,744 |
| 2024-04-12 | 31.580 | 31.870 | 30.390 | 30.500 | 30.500 | 42,011,509 |
| 2024-04-11 | 30.640 | 31.250 | 30.120 | 30.640 | 30.640 | 44,409,682 |
| 2024-04-10 | 31.960 | 31.960 | 30.900 | 31.140 | 31.140 | 48,418,328 |
| 2024-04-09 | 30.600 | 32.200 | 30.600 | 32.060 | 32.060 | 74,378,128 |
| 2024-04-08 | 31.800 | 32.470 | 30.900 | 30.950 | 30.950 | 81,690,376 |
| 2024-04-03 | 31.820 | 33.150 | 31.550 | 31.800 | 31.800 | 111,103,900 |
| 2024-04-02 | 30.710 | 32.600 | 30.380 | 32.080 | 32.080 | 136,255,580 |
| 2024-04-01 | 27.370 | 29.830 | 27.180 | 29.830 | 29.830 | 38,437,726 |
| 2024-03-29 | 26.550 | 27.430 | 26.550 | 27.120 | 27.120 | 14,574,840 |
| 2024-03-28 | 26.300 | 26.960 | 26.210 | 26.570 | 26.570 | 17,763,480 |
| 2024-03-27 | 27.300 | 27.540 | 26.390 | 26.400 | 26.400 | 19,464,161 |
| 2024-03-26 | 26.630 | 27.860 | 26.430 | 27.450 | 27.450 | 30,278,426 |
| 2024-03-25 | 27.050 | 27.550 | 26.700 | 26.700 | 26.700 | 25,650,109 |
| 2024-03-22 | 28.400 | 28.490 | 27.200 | 27.260 | 27.260 | 43,163,862 |
| 2024-03-21 | 29.190 | 29.250 | 28.440 | 28.630 | 28.630 | 24,126,338 |
| 2024-03-20 | 29.030 | 29.200 | 28.730 | 28.940 | 28.940 | 24,616,447 |
| 2024-03-19 | 29.400 | 30.150 | 29.140 | 29.200 | 29.200 | 38,174,610 |
| 2024-03-18 | 29.450 | 29.760 | 28.930 | 29.440 | 29.440 | 42,361,207 |
| 2024-03-15 | 28.140 | 29.700 | 27.700 | 29.290 | 29.290 | 53,010,631 |
| 2024-03-14 | 29.010 | 29.300 | 28.110 | 28.320 | 28.320 | 32,162,942 |
| 2024-03-13 | 28.680 | 29.080 | 28.510 | 28.800 | 28.800 | 26,444,021 |
| 2024-03-12 | 28.780 | 29.210 | 28.500 | 28.770 | 28.770 | 40,348,770 |
| 2024-03-11 | 27.000 | 28.540 | 27.000 | 28.480 | 28.480 | 49,685,689 |
| 2024-03-08 | 27.060 | 27.470 | 26.410 | 26.920 | 26.920 | 21,421,748 |
| 2024-03-07 | 27.120 | 28.000 | 27.030 | 27.060 | 27.060 | 33,424,582 |
| 2024-03-06 | 26.770 | 27.420 | 26.560 | 27.030 | 27.030 | 21,868,665 |
| 2024-03-05 | 27.420 | 27.660 | 27.060 | 27.210 | 27.210 | 24,476,466 |
| 2024-03-04 | 28.020 | 28.590 | 27.580 | 27.800 | 27.800 | 24,310,166 |
| 2024-03-01 | 27.740 | 28.350 | 27.660 | 28.020 | 28.020 | 27,581,721 |
| 2024-02-29 | 26.560 | 27.840 | 26.520 | 27.700 | 27.700 | 33,189,704 |
| 2024-02-28 | 27.590 | 28.750 | 26.790 | 26.830 | 26.830 | 45,842,757 |
| 2024-02-27 | 26.730 | 27.350 | 26.650 | 27.350 | 27.350 | 21,176,907 |
| 2024-02-26 | 26.880 | 27.230 | 26.610 | 26.850 | 26.850 | 23,652,711 |
| 2024-02-23 | 26.500 | 27.100 | 26.380 | 26.880 | 26.880 | 25,879,527 |
| 2024-02-22 | 25.960 | 26.410 | 25.800 | 26.410 | 26.410 | 22,081,156 |
| 2024-02-21 | 25.200 | 26.560 | 25.100 | 26.080 | 26.080 | 30,074,876 |
| 2024-02-20 | 25.310 | 25.520 | 24.880 | 25.450 | 25.450 | 20,748,309 |
| 2024-02-19 | 25.780 | 25.860 | 25.160 | 25.450 | 25.450 | 30,167,933 |
| 2024-02-08 | 24.980 | 25.680 | 24.530 | 25.670 | 25.670 | 37,940,669 |
| 2024-02-07 | 24.140 | 24.990 | 23.920 | 24.570 | 24.570 | 38,244,656 |
| 2024-02-06 | 22.470 | 24.080 | 22.380 | 24.040 | 24.040 | 38,759,819 |
| 2024-02-05 | 23.800 | 23.800 | 21.800 | 22.500 | 22.500 | 41,131,005 |
| 2024-02-02 | 25.000 | 25.170 | 22.910 | 23.900 | 23.900 | 27,523,204 |
| 2024-02-01 | 24.900 | 25.560 | 24.570 | 24.910 | 24.910 | 20,381,808 |
| 2024-01-31 | 25.630 | 26.330 | 24.850 | 24.920 | 24.920 | 26,187,715 |
| 2024-01-30 | 26.880 | 27.030 | 25.870 | 25.880 | 25.880 | 22,814,739 |
| 2024-01-29 | 28.180 | 28.200 | 26.870 | 26.880 | 26.880 | 22,866,112 |
| 2024-01-26 | 28.460 | 28.830 | 28.080 | 28.180 | 28.180 | 20,680,157 |
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.