Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	81.000	88.430	79.610	87.010	66.397	42,828,097
2022-05-10	75.030	80.660	74.990	80.390	61.345	25,023,523
2022-05-09	77.210	79.110	76.210	77.170	58.888	15,107,300
2022-05-06	78.850	79.770	76.650	77.410	59.071	24,248,164
2022-05-05	80.670	82.570	80.260	81.820	62.437	20,140,191
2022-04-29	79.000	82.830	78.370	82.310	62.811	36,798,525
2022-04-28	76.980	80.970	76.000	78.370	59.804	44,665,206
2022-04-27	68.650	75.830	68.010	75.830	57.866	44,935,029
2022-04-26	71.000	71.350	68.010	68.940	52.608	27,828,316
2022-04-25	72.880	73.250	69.920	69.980	53.402	29,667,383
2022-04-22	75.000	75.700	72.810	73.490	56.080	22,732,890
2022-04-21	78.120	79.280	74.600	75.000	57.232	26,967,449
2022-04-20	81.060	81.340	78.190	78.590	59.972	16,091,397
2022-04-19	81.500	83.270	80.320	80.710	61.590	21,185,936
2022-04-18	80.250	81.690	78.300	80.400	61.353	25,029,244
2022-04-15	81.770	81.800	78.150	81.040	61.841	30,606,425
2022-04-14	84.000	84.290	81.800	82.900	63.261	24,528,849
2022-04-13	82.550	85.260	81.110	83.010	63.345	26,964,230
2022-04-12	83.500	85.020	80.880	83.150	63.451	39,736,710
2022-04-11	90.590	91.000	83.810	84.350	64.367	49,301,976
2022-04-08	94.180	96.050	91.620	92.250	70.396	27,354,797
2022-04-07	94.470	95.340	93.120	93.700	71.502	15,423,202
2022-04-06	97.620	97.620	93.800	95.270	72.700	18,576,338
2022-04-01	96.810	99.500	96.300	97.620	74.494	13,383,626
2022-03-31	99.250	99.810	97.190	97.800	74.631	18,189,779
2022-03-30	98.340	100.50	96.600	99.850	76.195	21,171,571
2022-03-29	94.300	98.190	94.270	96.840	73.898	24,678,202
2022-03-28	96.000	96.400	92.660	93.850	71.617	24,943,461
2022-03-25	98.030	99.860	97.800	98.190	74.929	20,310,217
2022-03-24	99.000	100.50	97.720	99.260	75.745	25,916,624
2022-03-23	103.13	103.69	101.00	101.44	77.409	16,534,570
2022-03-22	103.20	105.99	101.10	102.88	78.507	27,876,353
2022-03-21	98.460	104.77	97.330	102.99	78.591	45,829,076
2022-03-18	98.030	99.130	95.010	97.010	74.028	41,242,249
2022-03-17	99.200	104.30	99.200	100.65	76.806	45,702,309
2022-03-16	93.600	100.14	92.030	99.150	75.661	60,974,551
2022-03-15	85.100	95.000	85.100	91.950	70.167	70,655,375
2022-03-14	91.020	91.980	86.000	86.960	66.359	56,749,690
2022-03-11	92.980	95.090	87.850	94.970	72.471	52,886,774
2022-03-10	99.000	100.10	95.410	97.610	74.486	78,769,427
2022-03-09	91.130	92.990	91.130	91.130	69.541	29,115,152
2022-03-08	116.00	117.00	101.25	101.25	77.264	49,217,780
2022-03-07	112.00	114.52	109.38	112.50	85.848	31,287,283
2022-03-04	114.03	115.88	110.55	111.75	85.276	25,781,598
2022-03-03	117.49	118.33	114.72	115.45	88.100	17,050,026
2022-03-02	116.91	117.91	114.03	116.25	88.710	19,727,903
2022-03-01	122.50	123.00	114.60	118.08	90.107	37,506,509
2022-02-28	120.80	125.06	120.19	123.13	93.960	43,427,140
2022-02-25	115.00	121.35	113.61	120.20	91.724	35,907,216
2022-02-24	113.38	116.00	111.11	113.41	86.543	28,470,018
2022-02-23	113.50	118.00	113.49	116.24	88.702	33,576,751
2022-02-22	111.20	113.18	109.90	112.41	85.780	28,814,311
2022-02-21	112.20	113.50	108.77	109.42	83.498	24,300,508
2022-02-18	111.51	113.29	110.40	111.60	85.162	18,889,704
2022-02-17	106.86	114.52	106.18	112.48	85.833	36,774,998
2022-02-16	109.00	110.77	106.49	107.20	81.804	26,704,990
2022-02-15	101.50	108.75	101.20	108.00	82.414	39,926,500
2022-02-14	99.680	104.17	99.050	101.00	77.073	25,100,576
2022-02-11	100.78	105.40	97.880	100.67	76.821	32,352,604
2022-02-10	102.07	103.99	99.230	100.64	76.798	20,910,982

← NewerPage 19 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.