Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.760	28.710	27.690	28.650	28.650	25,301,615
2024-01-24	28.020	28.120	26.780	27.880	27.880	27,838,931
2024-01-23	27.800	28.250	27.330	27.920	27.920	20,828,101
2024-01-22	29.030	29.030	27.560	27.850	27.850	30,860,712
2024-01-19	28.920	30.050	28.870	29.170	29.170	23,530,641
2024-01-18	28.440	29.200	28.030	29.100	29.100	28,210,879
2024-01-17	29.750	29.780	28.600	28.600	28.600	24,136,659
2024-01-16	29.720	30.300	29.400	29.850	29.850	20,970,033
2024-01-15	30.200	30.310	29.240	29.720	29.720	27,685,798
2024-01-12	31.020	31.360	30.410	30.660	30.660	32,369,361
2024-01-11	30.110	31.630	29.790	31.030	31.030	31,353,365
2024-01-10	29.960	30.870	29.600	30.250	30.250	19,459,171
2024-01-09	29.910	30.750	29.410	30.090	30.090	20,052,542
2024-01-08	30.520	31.340	29.810	29.880	29.880	22,511,596
2024-01-05	31.080	32.070	30.500	30.730	30.730	21,695,654
2024-01-04	32.000	32.160	31.040	31.260	31.260	16,783,593
2024-01-03	31.930	32.350	31.790	32.200	32.200	16,122,454
2024-01-02	32.750	32.850	32.070	32.080	32.080	18,655,861
2023-12-29	32.700	33.140	32.530	32.930	32.930	23,863,030
2023-12-28	30.750	32.980	30.730	32.750	32.750	40,468,331
2023-12-27	31.030	31.190	30.450	30.730	30.730	17,823,730
2023-12-26	30.950	31.200	30.730	31.030	31.030	12,779,425
2023-12-25	30.550	31.070	30.500	30.960	30.960	13,333,042
2023-12-22	29.680	31.380	29.410	30.790	30.790	31,184,799
2023-12-21	28.950	29.990	28.870	29.740	29.740	22,524,894
2023-12-20	29.780	29.870	29.170	29.170	29.170	13,955,818
2023-12-19	29.510	29.850	29.440	29.700	29.700	13,355,809
2023-12-18	30.150	30.580	29.590	29.680	29.680	21,535,144
2023-12-15	30.500	31.100	30.350	30.420	30.420	19,400,707
2023-12-14	30.970	31.180	30.290	30.330	30.330	19,300,377
2023-12-13	31.790	31.790	30.630	30.640	30.640	24,567,643
2023-12-12	31.710	32.140	31.390	31.820	31.820	16,828,414
2023-12-11	32.000	32.000	31.010	31.780	31.780	22,388,198
2023-12-08	32.660	32.790	32.020	32.150	32.150	18,156,192
2023-12-07	32.740	32.740	31.770	32.220	32.220	24,931,581
2023-12-06	31.150	33.500	31.140	32.730	32.730	54,281,588
2023-12-05	31.740	32.280	31.430	31.440	31.440	29,651,057
2023-12-04	31.810	31.990	31.330	31.670	31.670	17,386,300
2023-12-01	32.090	32.150	31.480	31.950	31.950	21,847,422
2023-11-30	32.400	32.490	31.950	32.100	32.100	16,198,327
2023-11-29	33.190	33.290	32.400	32.500	32.500	19,854,387
2023-11-28	33.270	33.390	32.810	33.180	33.180	14,824,606
2023-11-27	34.080	34.090	33.210	33.290	33.290	16,965,482
2023-11-24	34.650	34.680	34.120	34.190	34.190	11,756,212
2023-11-23	34.750	34.900	34.400	34.690	34.690	12,371,004
2023-11-22	35.570	35.750	34.800	34.810	34.810	16,339,497
2023-11-21	36.250	36.590	35.820	35.820	35.820	16,852,118
2023-11-20	36.200	36.320	35.740	36.130	36.130	11,738,718
2023-11-17	36.060	36.350	35.940	36.280	36.280	11,289,432
2023-11-16	37.100	37.100	36.210	36.210	36.210	20,691,526
2023-11-15	37.150	37.580	36.930	37.200	37.200	27,298,800
2023-11-14	37.080	37.200	36.460	36.690	36.690	18,690,062
2023-11-13	36.900	37.340	36.820	37.080	37.080	18,275,281
2023-11-10	37.100	37.200	36.550	36.810	36.810	20,681,761
2023-11-09	37.080	37.790	36.830	37.210	37.210	29,187,430
2023-11-08	36.800	37.380	36.650	36.920	36.920	43,859,002
2023-11-07	37.220	37.220	36.530	36.930	36.930	12,882,585
2023-11-06	36.430	37.600	36.420	37.230	37.230	21,025,506
2023-11-03	35.990	36.370	35.700	36.190	36.190	11,685,713
2023-11-02	36.500	36.900	35.800	35.810	35.810	10,959,515

← NewerPage 12 of 21 · 1,212 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.