Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	39.510	41.070	39.030	39.800	39.800	91,348,680
2026-07-21	37.580	39.680	37.580	39.530	39.530	109,589,388
2026-07-20	37.370	37.690	35.580	36.210	36.210	59,470,987
2026-07-17	38.500	38.980	36.840	37.000	37.000	62,236,309
2026-07-16	39.000	39.750	38.630	38.820	38.820	49,133,102
2026-07-15	41.020	41.300	39.750	39.880	39.880	51,546,664
2026-07-14	39.200	41.490	38.800	41.400	41.400	64,383,874
2026-07-13	41.000	41.080	39.070	39.450	39.450	57,720,276
2026-07-10	41.900	43.090	41.500	41.510	41.510	56,024,500
2026-07-09	42.650	42.760	40.100	42.190	42.190	81,302,503
2026-07-08	44.500	44.600	42.680	42.680	42.680	62,561,389
2026-07-07	46.810	46.950	44.800	44.890	44.890	57,940,865
2026-07-06	47.000	49.130	46.510	46.910	46.910	63,394,705
2026-07-03	47.610	47.970	46.740	46.760	46.760	53,657,914
2026-07-02	47.650	48.600	46.900	47.050	47.050	57,854,424
2026-07-01	48.180	48.980	46.580	48.000	48.000	62,497,501
2026-06-30	47.110	48.580	46.300	48.260	48.260	54,959,118
2026-06-29	46.700	48.270	45.660	47.680	47.680	63,124,714
2026-06-26	50.180	50.300	46.770	46.790	46.790	69,512,848
2026-06-25	51.670	51.700	49.660	50.210	50.210	77,097,702
2026-06-24	50.840	52.940	50.030	52.330	52.330	68,083,314
2026-06-23	55.260	55.500	50.700	51.010	51.010	96,421,446
2026-06-22	51.200	55.230	50.600	55.210	55.210	104,008,576
2026-06-18	52.000	54.150	51.400	52.100	52.100	66,772,394
2026-06-17	52.500	53.850	52.190	52.590	52.590	53,595,669
2026-06-16	52.550	54.120	51.900	53.000	53.000	75,705,739
2026-06-15	51.850	52.990	51.400	52.450	52.450	88,257,544
2026-06-12	48.480	51.900	47.850	50.220	50.220	110,904,036
2026-06-11	46.610	48.900	46.110	47.530	47.530	63,255,224
2026-06-10	47.010	48.100	46.070	47.150	47.150	45,969,759
2026-06-09	47.650	48.050	45.560	47.850	47.850	60,693,307
2026-06-08	48.120	48.860	46.130	46.720	46.720	64,862,812
2026-06-05	51.250	51.670	49.620	49.960	49.960	59,685,636
2026-06-04	52.520	52.730	51.060	51.300	51.300	59,671,717
2026-06-03	53.000	54.380	52.770	53.220	53.220	44,285,654
2026-06-02	53.480	53.930	51.440	53.580	53.580	60,857,521
2026-06-01	54.080	55.150	53.460	53.480	53.480	50,129,369
2026-05-29	56.600	56.700	54.800	54.800	54.800	50,731,710
2026-05-28	55.600	56.530	54.480	55.900	55.900	48,391,274
2026-05-27	57.860	58.570	55.910	56.100	56.100	56,262,828
2026-05-26	56.600	58.580	55.620	58.100	58.100	66,914,998
2026-05-25	58.880	59.260	56.580	57.090	57.090	58,776,717
2026-05-22	56.420	59.060	55.980	58.880	58.880	62,816,925
2026-05-21	58.450	59.330	56.000	56.460	56.460	59,849,084
2026-05-20	56.840	58.650	56.260	58.090	58.090	62,623,119
2026-05-19	57.770	57.890	55.520	57.600	57.600	56,414,038
2026-05-18	58.000	58.750	57.450	58.310	57.810	47,765,991
2026-05-15	60.000	60.530	58.100	58.650	58.147	75,236,404
2026-05-14	62.790	62.790	59.960	60.310	59.793	86,602,893
2026-05-13	62.870	63.500	62.110	62.800	62.262	65,688,334
2026-05-12	65.050	65.630	62.500	62.870	62.331	83,539,933
2026-05-11	65.850	66.800	63.510	64.840	64.284	99,699,714
2026-05-08	67.440	68.850	65.550	66.000	66.000	88,508,617
2026-05-07	68.860	70.850	67.230	68.200	68.200	110,240,700
2026-05-06	66.590	68.050	65.310	67.970	67.970	96,413,616
2026-04-30	67.000	68.620	66.040	66.590	66.590	91,441,671
2026-04-29	63.600	67.900	63.240	67.660	67.660	110,084,041
2026-04-28	65.310	65.700	63.880	64.760	64.760	60,416,390
2026-04-27	65.780	66.590	65.100	66.300	66.300	88,012,726
2026-04-24	62.210	65.150	62.110	64.780	64.780	86,584,278

← NewerPage 2 of 5 · 243 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.