Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	36.780	37.100	36.390	36.560	36.560	10,657,363
2023-10-31	36.990	37.160	36.490	36.790	36.790	12,928,458
2023-10-30	36.500	37.150	36.320	37.010	37.010	19,754,325
2023-10-27	35.060	36.900	34.940	36.740	36.740	32,879,085
2023-10-26	34.200	35.390	33.930	35.310	35.310	25,003,153
2023-10-25	34.790	34.950	34.350	34.410	34.410	21,533,720
2023-10-24	34.100	34.440	33.700	34.090	34.090	18,262,575
2023-10-23	34.930	34.930	33.560	33.850	33.850	16,208,138
2023-10-20	34.250	35.570	34.170	34.930	34.930	20,527,149
2023-10-19	34.950	35.300	34.520	34.540	34.540	15,864,813
2023-10-18	35.820	35.820	35.100	35.110	35.110	13,818,986
2023-10-17	36.060	36.270	35.600	35.870	35.870	13,745,290
2023-10-16	37.020	37.150	35.670	35.950	35.950	21,810,335
2023-10-13	37.620	37.650	36.920	36.990	36.990	19,470,507
2023-10-12	36.930	38.100	36.930	37.980	37.980	37,306,518
2023-10-11	37.170	37.220	36.660	36.840	36.840	14,370,469
2023-10-10	37.110	37.770	36.930	36.990	36.990	16,628,774
2023-10-09	37.230	37.550	36.570	37.120	37.120	14,722,864
2023-09-28	37.580	37.900	37.130	37.510	37.510	19,350,557
2023-09-27	37.170	38.120	36.940	37.450	37.450	19,960,580
2023-09-26	37.850	37.980	37.270	37.360	37.360	13,019,513
2023-09-25	38.280	38.390	37.560	37.950	37.950	13,750,840
2023-09-22	37.610	38.320	37.570	38.300	38.300	14,500,795
2023-09-21	37.500	38.050	37.450	37.680	37.680	12,669,350
2023-09-20	38.220	38.220	37.670	37.820	37.820	9,743,800
2023-09-19	38.660	38.660	37.940	38.270	38.270	14,972,161
2023-09-18	38.290	39.120	38.000	38.730	38.730	16,733,443
2023-09-15	39.010	39.130	38.160	38.160	38.160	22,751,631
2023-09-14	39.250	39.440	38.780	38.850	38.850	14,214,623
2023-09-13	39.600	39.900	39.100	39.330	39.330	13,820,144
2023-09-12	39.930	40.810	39.560	39.870	39.870	20,526,981
2023-09-11	39.350	40.050	39.250	39.740	39.740	14,477,504
2023-09-08	39.960	39.960	39.100	39.350	39.350	13,441,989
2023-09-07	40.680	40.680	39.920	39.920	39.920	17,106,332
2023-09-06	40.770	40.980	40.240	40.870	40.870	15,332,289
2023-09-05	40.810	41.250	40.500	40.630	40.630	19,442,774
2023-09-04	40.670	41.380	39.860	41.080	41.080	29,580,357
2023-09-01	40.300	41.300	40.290	40.530	40.530	26,874,555
2023-08-31	40.960	41.200	39.180	39.900	39.900	39,712,895
2023-08-30	42.440	42.660	40.380	40.950	40.950	44,046,308
2023-08-29	42.190	42.880	41.670	42.440	42.440	34,695,724
2023-08-28	47.000	47.490	41.990	42.470	42.470	54,399,242
2023-08-25	46.000	46.390	45.300	45.490	45.490	9,689,410
2023-08-24	45.590	46.600	45.100	46.080	46.080	12,107,150
2023-08-23	47.150	47.350	45.240	45.450	45.450	12,433,479
2023-08-22	47.850	48.200	46.260	47.110	47.110	14,436,967
2023-08-21	48.560	48.970	47.760	47.790	47.790	8,321,667
2023-08-18	50.190	50.460	48.500	48.500	48.500	10,178,017
2023-08-17	49.840	50.500	49.070	50.420	50.420	13,542,682
2023-08-16	48.870	51.210	48.870	50.080	50.080	21,913,697
2023-08-15	49.880	50.200	48.800	49.170	49.170	8,873,230
2023-08-14	49.500	50.200	48.780	49.960	49.960	11,983,553
2023-08-11	51.400	51.660	49.820	49.820	49.820	13,648,269
2023-08-10	51.410	52.120	50.910	51.460	51.460	9,465,480
2023-08-09	51.060	51.850	51.010	51.400	51.400	8,003,044
2023-08-08	51.600	51.600	50.550	51.360	51.360	10,987,393
2023-08-07	51.880	51.900	50.820	51.400	51.400	13,336,017
2023-08-04	50.450	52.960	50.300	52.020	52.020	34,249,084
2023-08-03	49.900	50.380	49.350	50.000	50.000	11,070,054
2023-08-02	50.290	51.220	50.000	50.340	50.340	13,005,472

← NewerPage 13 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.