Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	59.190	64.590	59.160	64.000	63.723	48,242,486
2022-11-03	58.680	60.420	58.310	59.190	58.934	24,139,597
2022-11-02	56.770	59.940	56.130	59.560	59.302	36,704,241
2022-11-01	55.000	56.880	54.300	56.870	56.624	27,992,430
2022-10-31	54.050	55.680	53.380	54.480	54.244	25,677,830
2022-10-28	57.000	57.430	54.680	55.120	54.882	30,548,234
2022-10-27	57.900	59.280	57.650	57.690	57.441	25,057,278
2022-10-26	57.520	58.890	57.000	57.900	57.650	23,046,083
2022-10-25	57.670	58.650	56.610	57.910	57.660	17,097,617
2022-10-24	58.510	59.630	56.990	57.520	57.271	21,932,460
2022-10-21	59.480	59.940	57.790	58.280	58.028	19,640,091
2022-10-20	59.380	60.350	58.250	59.450	59.193	26,087,589
2022-10-19	60.900	62.260	60.040	60.050	59.790	30,128,234
2022-10-18	62.350	62.740	60.900	61.190	60.925	24,002,130
2022-10-17	61.000	62.300	60.600	61.880	61.612	25,262,059
2022-10-14	61.760	62.310	60.490	61.650	61.383	35,253,270
2022-10-13	62.870	63.000	60.930	61.050	60.786	22,808,212
2022-10-12	62.720	63.430	60.400	63.290	63.016	20,736,490
2022-10-11	62.850	64.130	62.140	62.620	62.349	14,437,376
2022-10-10	64.340	64.340	61.600	61.800	61.533	17,452,239
2022-09-30	65.470	66.380	64.120	64.340	64.062	23,217,469
2022-09-29	65.500	66.560	64.100	65.480	65.197	35,352,389
2022-09-28	72.400	72.400	65.400	65.400	65.117	44,498,698
2022-09-27	73.340	73.950	71.590	72.670	72.356	13,650,913
2022-09-26	72.070	75.340	70.910	73.450	73.132	17,967,635
2022-09-23	73.180	73.720	70.780	72.100	71.788	13,289,992
2022-09-22	73.990	74.440	72.660	73.070	72.754	11,634,415
2022-09-21	74.550	75.160	73.110	74.570	74.248	12,328,653
2022-09-20	73.200	76.000	73.000	74.600	74.277	19,290,242
2022-09-19	71.670	74.370	71.500	72.400	72.087	15,173,553
2022-09-16	72.850	72.940	69.800	71.470	71.161	16,812,696
2022-09-15	77.110	77.880	72.300	72.960	72.645	27,429,000
2022-09-14	75.800	77.770	75.610	76.260	75.930	17,789,263
2022-09-13	77.380	77.670	76.110	76.940	76.607	14,801,384
2022-09-09	73.700	77.320	73.600	76.980	76.647	32,118,335
2022-09-08	75.350	75.800	72.790	73.000	72.684	16,591,526
2022-09-07	73.990	76.570	73.600	75.360	75.034	18,586,705
2022-09-06	74.030	75.390	72.400	74.990	74.666	18,482,340
2022-09-05	74.300	74.500	71.660	73.200	72.884	22,966,955
2022-09-02	75.670	75.700	73.010	74.510	74.188	12,741,085
2022-09-01	75.010	76.050	74.200	74.860	74.536	10,828,352
2022-08-31	77.540	78.360	74.110	74.740	74.417	23,523,228
2022-08-30	78.210	78.380	77.060	77.720	77.384	12,701,061
2022-08-29	79.000	79.600	77.450	78.040	77.703	23,474,856
2022-08-26	80.110	82.390	79.570	80.150	79.803	17,744,656
2022-08-25	81.960	82.090	78.800	79.890	79.545	21,052,572
2022-08-24	84.050	85.800	81.200	81.550	81.197	25,684,541
2022-08-23	83.090	84.600	81.880	83.940	83.577	28,077,821
2022-08-22	79.680	84.380	79.340	83.640	83.278	55,397,111
2022-08-19	79.600	81.060	78.690	79.270	78.927	20,017,948
2022-08-18	81.190	82.340	79.950	80.160	79.813	24,365,398
2022-08-17	81.150	82.400	78.890	81.530	81.177	26,406,563
2022-08-16	83.310	83.310	80.780	81.150	80.799	29,759,301
2022-08-15	82.000	84.980	81.400	83.300	82.940	27,271,197
2022-08-12	82.830	83.350	81.990	82.200	81.845	14,932,698
2022-08-11	82.710	82.900	80.200	82.820	82.462	29,256,797
2022-08-10	87.700	89.500	81.410	82.830	82.472	50,667,504
2022-08-09	85.000	88.500	84.040	87.110	86.733	23,055,055
2022-08-08	84.780	85.300	83.550	84.850	84.483	12,018,515
2022-08-05	82.600	85.330	81.650	84.800	84.433	17,201,670

← NewerPage 17 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.