Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	51.900	52.140	50.270	51.680	51.457	21,350,632
2023-05-04	51.850	53.150	51.300	51.600	51.377	18,585,506
2023-04-28	50.550	53.560	50.550	52.000	51.775	28,172,545
2023-04-27	50.000	50.740	49.310	49.720	49.505	17,869,809
2023-04-26	46.870	50.650	46.600	50.300	50.083	45,844,491
2023-04-25	49.880	50.080	46.000	46.870	46.667	42,240,387
2023-04-24	53.550	53.680	49.480	49.860	49.644	39,319,138
2023-04-21	54.680	54.970	53.460	53.510	53.279	21,175,040
2023-04-20	55.740	55.740	54.770	54.900	54.663	19,709,817
2023-04-19	56.180	56.570	55.680	55.810	55.569	21,646,736
2023-04-18	56.000	57.080	55.800	56.060	55.818	27,048,233
2023-04-17	55.850	56.330	55.430	56.100	55.857	28,717,278
2023-04-14	54.200	57.180	54.160	55.750	55.509	60,425,765
2023-04-13	54.900	54.940	53.720	53.900	53.667	16,722,359
2023-04-12	56.010	56.060	54.200	54.980	54.742	26,602,087
2023-04-11	54.250	55.990	54.140	55.900	55.658	38,799,651
2023-04-10	54.000	54.520	53.410	54.200	53.966	17,772,784
2023-04-07	53.400	54.650	53.270	53.930	53.697	14,622,848
2023-04-06	53.720	53.830	53.050	53.400	53.169	16,753,405
2023-04-04	55.500	55.500	53.710	54.160	53.926	23,393,845
2023-04-03	54.880	56.500	54.010	55.520	55.280	27,349,625
2023-03-31	54.510	55.990	54.320	55.000	54.762	21,118,013
2023-03-30	54.180	54.770	53.710	54.500	54.264	15,513,936
2023-03-29	54.210	55.280	53.840	54.150	53.916	15,356,470
2023-03-28	55.940	56.250	54.380	54.490	54.254	14,300,538
2023-03-27	56.000	56.170	55.010	55.820	55.579	16,081,155
2023-03-24	56.370	56.660	55.690	56.070	55.828	11,426,025
2023-03-23	56.220	56.750	55.680	56.200	55.957	15,724,642
2023-03-22	55.390	57.610	55.380	56.750	56.505	25,256,633
2023-03-21	54.000	55.460	53.630	55.390	55.151	20,975,238
2023-03-20	54.250	54.960	53.500	53.650	53.418	22,473,987
2023-03-17	55.150	55.700	53.560	54.830	54.593	24,763,678
2023-03-16	56.030	56.410	54.680	54.740	54.503	17,272,812
2023-03-15	56.990	57.560	56.500	56.570	56.325	10,602,257
2023-03-14	56.560	57.280	55.360	56.590	56.345	13,954,462
2023-03-13	56.880	57.720	56.520	56.550	56.306	12,179,862
2023-03-10	58.180	58.250	57.050	57.300	57.052	13,979,430
2023-03-09	57.920	58.750	57.600	58.680	58.426	18,085,857
2023-03-08	56.800	57.450	56.370	57.310	57.062	8,560,606
2023-03-07	58.170	58.170	57.060	57.090	56.843	11,691,785
2023-03-06	58.090	58.410	56.860	58.360	58.108	19,704,003
2023-03-03	58.380	58.610	58.010	58.100	57.849	12,598,777
2023-03-02	59.390	59.390	58.200	58.280	58.028	15,425,536
2023-03-01	59.080	59.480	58.400	59.280	59.024	12,773,347
2023-02-28	58.420	59.100	58.110	59.100	58.844	9,956,460
2023-02-27	58.520	59.150	58.000	58.230	57.978	13,012,208
2023-02-24	59.860	60.000	58.600	58.820	58.566	12,867,257
2023-02-23	59.060	60.350	59.040	59.850	59.591	16,842,915
2023-02-22	60.100	60.110	59.020	59.300	59.044	19,718,147
2023-02-21	60.180	61.690	59.600	60.630	60.368	25,557,835
2023-02-20	59.820	60.340	58.200	60.180	59.920	21,867,835
2023-02-17	60.630	61.550	59.870	59.900	59.641	13,419,211
2023-02-16	62.100	62.540	60.000	60.690	60.428	17,405,045
2023-02-15	63.200	63.900	61.800	62.100	61.832	14,212,002
2023-02-14	63.700	64.220	62.830	63.330	63.056	12,659,745
2023-02-13	62.680	63.930	62.650	63.500	63.225	12,318,699
2023-02-10	64.760	64.880	62.650	63.030	62.757	19,451,176
2023-02-09	64.010	64.630	63.500	64.570	64.291	8,884,332
2023-02-08	64.530	65.480	64.230	64.450	64.171	11,170,220
2023-02-07	65.380	65.380	64.020	64.520	64.241	10,603,696

← NewerPage 15 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.