Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	50.270	50.650	49.710	50.290	50.290	11,874,043
2023-07-31	49.250	51.470	49.250	50.330	50.330	20,211,393
2023-07-28	48.650	49.680	48.200	49.240	49.240	11,509,128
2023-07-27	50.010	50.400	48.900	48.980	48.980	15,527,962
2023-07-26	51.200	51.500	49.770	49.900	49.900	14,244,365
2023-07-25	50.690	51.480	49.710	50.940	50.940	26,581,901
2023-07-24	49.750	50.200	49.110	49.250	49.250	16,832,121
2023-07-21	49.700	50.300	49.060	49.820	49.820	26,652,863
2023-07-20	48.000	51.600	48.000	50.060	50.060	48,002,000
2023-07-19	47.020	48.100	47.020	47.820	47.820	20,395,007
2023-07-18	46.000	48.380	45.840	47.480	47.480	30,211,099
2023-07-17	45.990	46.760	45.170	46.170	46.170	16,217,936
2023-07-14	46.430	46.600	45.730	45.740	45.740	15,552,726
2023-07-13	46.800	47.090	46.190	46.300	46.300	19,313,264
2023-07-12	46.100	46.530	45.770	45.870	45.870	18,976,571
2023-07-11	44.800	46.100	44.570	45.990	45.990	28,514,185
2023-07-10	44.210	46.160	44.210	44.800	44.800	23,315,296
2023-07-07	44.900	44.960	43.840	43.980	43.980	19,144,969
2023-07-06	45.820	45.820	44.660	44.880	44.880	18,374,482
2023-07-05	45.250	46.620	45.110	45.990	45.990	37,277,470
2023-07-04	45.490	45.490	44.500	45.250	45.250	38,814,146
2023-07-03	46.170	47.230	46.100	46.560	46.560	16,834,820
2023-06-30	44.820	46.600	44.760	45.910	45.910	24,188,448
2023-06-29	45.660	45.800	44.930	44.940	44.940	13,207,968
2023-06-28	45.640	45.930	45.240	45.810	45.810	10,838,014
2023-06-27	45.820	45.960	45.040	45.640	45.640	13,900,363
2023-06-26	45.920	46.750	45.220	45.700	45.700	16,263,520
2023-06-21	46.840	47.500	46.170	46.180	46.180	16,932,036
2023-06-20	47.010	47.290	46.740	46.890	46.890	13,077,993
2023-06-19	47.260	47.460	46.920	47.000	47.000	15,375,527
2023-06-16	48.350	48.500	47.180	47.300	47.300	33,315,648
2023-06-15	47.480	48.820	46.800	48.350	48.350	26,617,971
2023-06-14	48.220	48.220	47.120	47.330	47.330	12,771,957
2023-06-13	47.400	48.100	47.230	47.740	47.740	10,878,576
2023-06-12	47.090	47.510	46.430	47.230	47.230	12,020,423
2023-06-09	47.050	47.990	46.880	47.130	47.130	12,825,645
2023-06-08	47.330	48.200	46.950	47.120	47.120	12,173,799
2023-06-07	48.010	48.370	46.890	47.160	47.160	11,836,606
2023-06-06	49.060	49.060	47.500	47.600	47.600	13,914,108
2023-06-05	48.930	49.300	48.220	49.100	49.100	12,901,493
2023-06-02	46.270	49.290	46.270	48.950	48.950	28,260,033
2023-06-01	46.170	46.820	45.710	46.100	46.100	11,554,544
2023-05-31	47.460	47.470	46.020	46.250	46.050	21,334,246
2023-05-30	47.500	47.970	46.000	47.500	47.295	13,699,846
2023-05-29	48.320	48.560	47.490	47.760	47.554	11,214,590
2023-05-26	48.630	48.750	47.060	48.270	48.061	14,966,897
2023-05-25	49.120	49.120	48.300	48.670	48.460	11,363,126
2023-05-24	49.670	50.170	49.100	49.200	48.987	10,661,623
2023-05-23	51.410	51.500	49.890	49.890	49.674	14,305,042
2023-05-22	51.140	51.500	50.670	51.330	51.108	7,328,322
2023-05-19	51.960	51.970	50.800	51.180	50.959	12,114,181
2023-05-18	52.490	52.980	51.330	51.950	51.725	12,820,211
2023-05-17	53.190	53.410	52.320	52.470	52.243	10,911,638
2023-05-16	54.000	54.000	52.880	53.370	53.139	12,283,528
2023-05-15	51.950	54.060	51.890	53.850	53.617	23,729,426
2023-05-12	53.050	53.910	51.600	51.830	51.606	16,887,512
2023-05-11	52.350	54.190	51.890	53.250	53.020	22,923,643
2023-05-10	51.720	53.200	51.420	52.240	52.014	17,247,887
2023-05-09	52.620	52.800	51.590	51.590	51.367	12,369,920
2023-05-08	51.680	53.020	51.680	52.670	52.442	14,408,569

← NewerPage 14 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.