Zhejiang Huayou Cobalt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 122.00 | 125.66 | 120.28 | 124.11 | 94.708 | 49,072,665 |
| 2021-11-08 | 115.00 | 122.34 | 114.20 | 122.15 | 93.212 | 82,047,667 |
| 2021-11-05 | 105.10 | 116.00 | 104.68 | 111.22 | 84.872 | 71,812,322 |
| 2021-11-04 | 100.35 | 105.67 | 99.620 | 105.46 | 80.476 | 48,471,092 |
| 2021-11-03 | 105.30 | 105.79 | 97.800 | 100.52 | 76.707 | 49,801,836 |
| 2021-11-02 | 104.10 | 108.71 | 103.50 | 105.30 | 80.354 | 36,032,681 |
| 2021-11-01 | 111.50 | 111.50 | 101.57 | 104.43 | 79.690 | 59,111,903 |
| 2021-10-29 | 105.74 | 112.47 | 104.00 | 111.05 | 84.742 | 55,824,723 |
| 2021-10-28 | 105.00 | 109.49 | 103.00 | 104.18 | 79.499 | 38,833,288 |
| 2021-10-27 | 105.88 | 107.50 | 104.00 | 105.07 | 80.179 | 24,370,713 |
| 2021-10-26 | 106.66 | 109.45 | 105.50 | 106.00 | 80.888 | 34,648,894 |
| 2021-10-25 | 104.95 | 105.73 | 100.28 | 104.83 | 79.995 | 46,526,136 |
| 2021-10-22 | 113.50 | 113.99 | 104.10 | 104.95 | 80.087 | 65,399,293 |
| 2021-10-21 | 120.00 | 120.20 | 113.07 | 115.49 | 88.130 | 30,003,368 |
| 2021-10-20 | 114.03 | 119.58 | 112.20 | 117.42 | 89.603 | 30,634,619 |
| 2021-10-19 | 114.00 | 117.80 | 113.00 | 115.03 | 87.779 | 21,974,035 |
| 2021-10-18 | 113.13 | 114.86 | 110.60 | 113.33 | 86.482 | 32,056,143 |
| 2021-10-15 | 111.98 | 114.37 | 106.11 | 112.35 | 85.734 | 35,452,914 |
| 2021-10-14 | 104.04 | 112.60 | 103.51 | 109.09 | 83.246 | 35,811,297 |
← NewerPage 21 of 21 · 1,219 trading days
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.