Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	84.750	86.350	82.000	83.400	83.039	28,000,101
2022-08-03	89.400	90.680	84.100	84.500	84.135	37,165,541
2022-08-02	91.290	91.340	87.870	89.490	89.103	31,512,420
2022-08-01	85.880	92.440	85.860	92.010	91.612	50,150,198
2022-07-29	87.000	87.940	84.000	84.370	84.005	21,528,608
2022-07-28	88.000	88.560	85.700	85.830	85.459	22,445,466
2022-07-27	87.070	88.110	85.290	87.560	87.181	15,678,730
2022-07-26	87.600	90.560	86.880	87.830	87.450	21,796,636
2022-07-25	88.440	89.450	86.650	87.190	86.813	17,106,532
2022-07-22	89.500	91.500	87.800	88.850	88.466	22,813,776
2022-07-21	90.050	90.970	87.600	87.610	87.231	23,838,431
2022-07-20	90.880	91.810	89.890	91.000	90.607	15,716,741
2022-07-19	90.590	92.000	88.730	89.970	89.581	17,822,068
2022-07-18	91.850	92.560	87.790	90.590	90.198	23,712,274
2022-07-15	93.000	96.360	89.980	90.500	90.109	32,030,204
2022-07-14	87.920	94.500	87.910	93.980	93.574	40,696,966
2022-07-13	89.040	89.890	86.000	88.250	87.868	24,085,629
2022-07-12	88.320	91.120	87.270	88.690	88.307	37,538,394
2022-07-11	90.930	90.950	85.500	87.020	86.644	49,071,767
2022-07-08	93.180	94.880	91.000	91.180	90.786	25,046,048
2022-07-07	92.020	93.710	88.800	93.120	92.717	44,028,123
2022-07-06	97.600	98.800	91.810	93.340	92.936	46,549,649
2022-07-05	99.720	102.38	97.230	99.790	99.359	31,773,677
2022-07-04	95.900	99.100	94.400	96.650	96.232	23,120,958
2022-07-01	95.510	98.980	94.300	97.080	96.660	18,269,788
2022-06-30	94.200	98.200	94.200	95.620	95.207	20,015,822
2022-06-29	97.110	99.470	94.000	95.000	94.589	32,618,160
2022-06-28	94.000	100.04	92.530	98.910	98.482	43,515,136
2022-06-27	89.610	95.650	87.670	93.740	93.335	40,499,836
2022-06-24	91.730	91.750	88.500	89.610	89.223	36,493,509
2022-06-23	91.800	92.960	89.120	91.760	91.363	26,603,052
2022-06-22	89.510	93.180	88.520	90.890	90.497	27,456,057
2022-06-21	90.800	90.800	87.080	89.510	89.123	34,380,158
2022-06-20	93.500	93.980	90.670	91.180	90.786	42,519,062
2022-06-17	85.200	92.500	85.200	91.490	91.094	52,443,161
2022-06-16	81.860	87.720	81.710	85.480	85.110	38,854,348
2022-06-15	82.720	83.810	80.760	81.900	81.546	28,395,100
2022-06-14	83.010	84.050	80.490	83.080	82.721	28,266,696
2022-06-13	80.410	85.030	80.410	85.020	84.652	39,114,402
2022-06-10	78.000	81.700	77.540	81.700	81.347	36,442,446
2022-06-09	81.470	82.120	78.380	78.700	78.360	30,381,893
2022-06-08	83.460	84.570	79.000	82.780	82.422	23,861,772
2022-06-07	106.96	108.90	104.99	106.38	81.178	17,453,143
2022-06-06	101.23	107.90	101.13	106.66	81.392	31,992,082
2022-06-02	97.000	102.93	96.010	99.810	76.165	31,332,752
2022-06-01	93.350	99.000	92.090	97.460	74.371	30,696,978
2022-05-31	91.300	94.770	90.660	94.480	72.097	26,131,107
2022-05-30	90.130	91.200	88.580	90.700	69.213	17,433,382
2022-05-27	90.520	92.280	89.040	89.810	68.534	12,830,309
2022-05-26	89.220	91.090	87.030	89.860	68.572	13,228,729
2022-05-25	89.070	89.670	87.000	88.950	67.878	15,819,193
2022-05-24	91.800	92.000	88.700	89.050	67.954	26,530,714
2022-05-23	92.350	93.780	91.600	92.510	70.594	18,155,521
2022-05-20	91.800	93.880	89.500	92.300	70.434	22,524,325
2022-05-19	88.990	91.770	87.510	90.900	69.366	22,821,396
2022-05-18	90.500	92.820	89.310	90.850	69.327	21,725,249
2022-05-17	86.000	92.850	85.180	90.020	68.694	31,275,497
2022-05-16	86.750	89.990	85.810	85.900	65.550	17,227,106
2022-05-13	86.500	88.490	85.080	85.770	65.451	16,787,596
2022-05-12	85.700	88.000	84.830	86.150	65.741	24,812,378

← NewerPage 18 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.