Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	99.010	102.55	96.600	101.95	77.798	22,874,997
2022-02-08	103.57	103.88	97.110	99.600	76.004	21,916,038
2022-02-07	101.18	106.28	101.18	102.98	78.584	24,632,463
2022-01-28	101.00	102.80	97.100	98.370	75.066	20,443,226
2022-01-27	104.50	105.86	100.88	101.00	77.073	20,061,840
2022-01-26	106.09	106.40	102.65	105.31	80.362	18,005,850
2022-01-25	105.70	109.19	104.02	104.15	79.477	22,866,519
2022-01-24	102.69	108.30	101.80	107.50	82.033	30,146,715
2022-01-21	103.00	105.52	100.30	103.70	79.133	18,373,921
2022-01-20	104.50	105.90	103.10	104.16	79.484	21,405,065
2022-01-19	105.51	105.89	101.68	103.03	78.622	23,107,988
2022-01-18	106.00	109.36	105.00	106.15	81.003	20,325,195
2022-01-17	106.90	107.45	104.00	106.27	81.094	27,494,936
2022-01-14	105.11	108.56	104.20	107.20	81.804	36,312,162
2022-01-13	106.00	107.67	103.55	106.20	81.041	65,882,042
2022-01-12	100.00	103.72	99.720	103.72	79.148	44,645,300
2022-01-11	98.750	99.450	93.860	94.290	71.952	33,712,452
2022-01-10	97.180	99.300	96.000	98.010	74.791	23,725,581
2022-01-07	102.00	102.05	94.920	97.180	74.158	40,471,399
2022-01-06	101.00	102.14	98.800	101.05	77.111	27,956,652
2022-01-05	104.50	105.26	100.24	101.27	77.279	34,790,713
2022-01-04	113.69	114.30	104.98	105.32	80.369	35,532,654
2021-12-31	108.39	110.58	107.99	110.31	84.177	26,165,423
2021-12-30	110.55	111.22	107.68	108.22	82.582	21,924,444
2021-12-29	111.98	113.01	107.35	109.80	83.788	26,174,348
2021-12-28	109.39	113.10	109.06	112.64	85.955	29,666,726
2021-12-27	109.55	111.50	107.58	109.70	83.712	20,736,415
2021-12-24	111.00	112.95	106.80	108.87	83.078	29,851,224
2021-12-23	115.41	116.44	109.62	112.25	85.658	31,927,569
2021-12-22	112.10	113.28	110.51	111.21	84.864	17,330,951
2021-12-21	111.07	113.51	109.80	112.01	85.474	28,506,849
2021-12-20	116.23	116.30	112.55	112.86	86.123	27,817,814
2021-12-17	120.80	120.87	115.45	116.14	88.626	22,842,879
2021-12-16	119.00	120.50	117.87	120.16	91.694	17,432,681
2021-12-15	120.49	123.00	118.85	119.06	90.854	21,049,831
2021-12-14	125.00	125.88	119.53	121.22	92.503	39,634,968
2021-12-13	128.00	128.80	125.20	125.95	96.112	23,007,921
2021-12-10	124.00	130.51	123.01	128.25	97.867	29,132,343
2021-12-09	126.37	128.32	124.22	126.00	96.150	22,463,707
2021-12-08	126.01	127.50	124.65	126.11	96.234	22,193,405
2021-12-07	129.24	129.98	121.12	124.50	95.006	31,283,645
2021-12-06	138.92	139.50	127.02	128.37	97.959	44,402,003
2021-12-03	133.00	142.30	132.24	138.90	105.99	38,632,041
2021-12-02	136.30	138.50	132.10	133.51	101.88	34,847,846
2021-12-01	131.99	135.49	129.99	131.79	100.57	32,424,802
2021-11-30	133.98	134.60	128.35	129.40	98.745	30,215,866
2021-11-29	125.00	133.00	124.36	133.00	101.49	37,504,398
2021-11-26	125.09	129.90	125.09	126.80	96.761	23,597,939
2021-11-25	129.85	130.40	123.45	125.08	95.448	33,186,686
2021-11-24	131.00	132.80	128.10	128.99	98.432	27,034,107
2021-11-23	132.30	133.00	128.52	130.10	99.279	41,505,352
2021-11-22	123.00	131.12	123.00	131.12	100.06	57,502,981
2021-11-19	115.00	123.00	114.99	119.20	90.961	41,274,182
2021-11-18	110.92	116.51	108.56	115.00	87.756	37,684,396
2021-11-17	109.25	112.71	109.25	110.90	84.627	28,916,491
2021-11-16	111.01	112.50	107.03	108.24	82.598	24,750,550
2021-11-15	116.11	116.49	111.63	112.10	85.543	27,734,161
2021-11-12	118.23	119.96	116.12	117.14	89.389	23,898,001
2021-11-11	120.01	122.06	116.98	119.60	91.266	26,516,863
2021-11-10	123.00	123.90	117.30	119.12	90.900	39,499,307

← NewerPage 20 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.