Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	65.000	65.000	64.010	64.750	64.470	14,494,212
2023-02-03	67.270	67.300	64.420	65.680	65.396	17,764,717
2023-02-02	67.950	68.000	66.610	67.370	67.079	14,676,222
2023-02-01	65.740	67.930	65.740	67.890	67.596	20,510,970
2023-01-31	66.240	66.790	65.350	65.730	65.446	13,229,527
2023-01-30	67.150	68.500	65.850	66.230	65.944	30,232,424
2023-01-20	64.410	65.500	64.040	65.000	64.719	15,241,931
2023-01-19	64.500	64.770	63.700	64.400	64.122	11,288,506
2023-01-18	63.700	64.830	63.700	64.360	64.082	11,243,576
2023-01-17	63.460	64.740	63.010	63.840	63.564	17,760,698
2023-01-16	63.050	64.050	62.610	63.210	62.937	17,641,936
2023-01-13	63.500	64.920	62.880	63.060	62.787	24,977,284
2023-01-12	61.400	63.990	61.240	63.260	62.986	30,420,312
2023-01-11	60.850	62.370	60.610	60.800	60.537	19,585,974
2023-01-10	59.420	61.580	58.750	61.140	60.876	24,940,373
2023-01-09	60.510	60.830	59.090	59.560	59.302	18,403,631
2023-01-06	58.000	60.880	58.000	59.760	59.502	29,948,068
2023-01-05	56.960	60.000	56.080	58.980	58.725	38,792,564
2023-01-04	56.010	56.380	55.010	55.610	55.370	16,721,297
2023-01-03	55.630	56.430	54.310	56.200	55.957	17,015,284
2022-12-30	56.980	57.000	55.530	55.630	55.389	11,915,241
2022-12-29	56.320	57.430	55.950	55.970	55.728	17,488,458
2022-12-28	57.770	57.950	55.780	56.500	56.256	23,275,261
2022-12-27	58.490	58.660	57.030	58.310	58.058	13,984,374
2022-12-26	57.000	58.280	56.860	58.080	57.829	13,424,798
2022-12-23	57.610	58.220	56.430	57.300	57.052	13,769,415
2022-12-22	59.160	60.180	57.830	58.270	58.018	15,561,671
2022-12-21	59.250	59.950	58.120	58.420	58.167	12,707,049
2022-12-20	61.000	61.000	58.300	59.250	58.994	16,746,494
2022-12-19	60.790	63.450	60.510	61.040	60.776	16,818,338
2022-12-16	63.010	63.360	60.540	60.990	60.726	21,797,812
2022-12-15	62.500	64.200	61.600	63.840	63.564	12,612,487
2022-12-14	63.040	63.520	62.350	62.460	62.190	8,902,616
2022-12-13	64.100	64.480	63.090	63.110	62.837	11,187,221
2022-12-12	65.400	65.400	63.500	64.130	63.853	14,635,934
2022-12-09	64.990	66.200	64.560	65.350	65.067	21,307,650
2022-12-08	65.030	66.660	64.950	65.220	64.938	21,935,280
2022-12-07	62.600	66.660	62.100	64.940	64.659	39,457,166
2022-12-06	62.760	63.430	61.520	62.840	62.568	19,777,191
2022-12-05	63.600	63.930	61.750	62.800	62.528	15,635,184
2022-12-02	65.250	65.250	63.210	63.230	62.957	22,741,155
2022-12-01	63.900	66.000	63.440	65.500	65.217	29,736,422
2022-11-30	62.500	63.630	61.550	62.510	62.240	15,683,079
2022-11-29	62.360	62.810	61.180	62.380	62.110	12,380,726
2022-11-28	62.000	62.290	60.220	61.800	61.533	16,786,114
2022-11-25	63.720	64.010	62.800	63.010	62.738	10,972,604
2022-11-24	64.010	65.030	63.560	63.850	63.574	14,394,148
2022-11-23	62.680	64.300	62.670	63.780	63.504	15,621,518
2022-11-22	63.620	63.890	62.250	63.090	62.817	15,915,970
2022-11-21	62.580	64.180	62.200	64.010	63.733	16,385,687
2022-11-18	63.790	63.950	62.400	62.940	62.668	14,234,334
2022-11-17	64.740	64.970	62.890	63.420	63.146	25,585,279
2022-11-16	67.110	67.190	65.110	65.270	64.988	18,451,080
2022-11-15	66.400	67.410	64.290	67.380	67.089	25,294,509
2022-11-14	67.300	69.200	66.200	66.720	66.432	38,357,200
2022-11-11	67.300	69.500	65.710	66.300	66.013	31,686,954
2022-11-10	65.200	65.330	63.660	64.210	63.932	19,101,367
2022-11-09	66.610	67.150	64.850	65.330	65.048	18,604,490
2022-11-08	65.270	67.600	65.010	66.190	65.904	29,661,234
2022-11-07	64.200	66.580	64.200	65.290	65.008	39,106,130

← NewerPage 16 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.