Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	64.830	64.890	61.900	62.220	62.220	83,279,732
2026-04-22	64.890	65.500	64.370	64.730	64.730	66,043,069
2026-04-21	66.450	66.570	64.960	65.500	65.500	61,717,676
2026-04-20	65.800	66.650	64.950	65.780	65.780	74,315,005
2026-04-17	67.220	68.800	66.110	66.210	66.210	129,382,063
2026-04-16	63.320	65.940	63.150	65.910	65.910	94,834,711
2026-04-15	64.980	65.370	62.610	62.760	62.760	97,409,407
2026-04-14	63.600	64.400	61.000	64.320	64.320	126,566,483
2026-04-13	60.820	62.990	60.820	62.430	62.430	76,845,291
2026-04-10	59.890	62.270	59.890	61.430	61.430	80,398,905
2026-04-09	60.510	60.740	59.340	59.500	59.500	53,364,008
2026-04-08	59.880	61.090	59.440	61.090	61.090	67,552,739
2026-04-07	57.400	58.580	57.400	57.880	57.880	30,759,596
2026-04-03	58.990	59.490	57.300	57.420	57.420	38,243,923
2026-04-02	59.800	60.600	58.500	58.980	58.980	45,060,394
2026-04-01	59.900	60.790	58.760	60.300	60.300	59,339,264
2026-03-31	59.570	60.040	58.220	58.730	58.730	44,504,323
2026-03-30	59.000	60.170	58.400	59.750	59.750	59,528,497
2026-03-27	57.240	60.730	57.220	59.900	59.900	78,760,919
2026-03-26	58.800	59.850	57.900	58.170	58.170	53,608,120
2026-03-25	57.460	59.310	57.310	59.040	59.040	77,408,424
2026-03-24	56.860	56.990	53.930	56.340	56.340	59,918,598
2026-03-23	56.190	58.580	55.220	55.630	55.630	64,469,008
2026-03-20	57.300	59.100	56.510	57.410	57.410	68,898,074
2026-03-19	58.670	58.930	56.260	56.510	56.510	80,863,916
2026-03-18	61.810	61.980	59.630	60.640	60.640	60,143,669
2026-03-17	63.770	64.200	61.850	61.860	61.860	45,794,867
2026-03-16	66.350	66.700	61.850	63.420	63.420	79,467,296
2026-03-13	67.050	69.160	66.750	66.830	66.830	43,772,262
2026-03-12	67.610	68.650	66.680	67.500	67.500	33,398,207
2026-03-11	68.400	68.940	67.530	68.010	68.010	31,151,010
2026-03-10	68.320	69.250	67.700	68.320	68.320	36,837,155
2026-03-09	66.770	67.710	64.450	67.190	67.190	55,990,949
2026-03-06	70.400	70.880	68.680	69.070	69.070	46,036,099
2026-03-05	72.390	72.590	70.200	71.460	71.460	34,444,762
2026-03-04	70.360	73.120	70.020	70.910	70.910	40,004,762
2026-03-03	77.630	77.630	71.720	71.720	71.720	77,940,317
2026-03-02	78.610	79.530	76.300	78.450	78.450	51,293,165
2026-02-27	76.000	79.200	75.900	78.620	78.620	44,822,484
2026-02-26	80.100	80.100	76.680	76.880	76.880	59,820,279
2026-02-25	74.200	78.780	73.720	77.470	77.470	68,858,061
2026-02-24	73.800	73.880	72.580	73.420	73.420	35,837,913
2026-02-13	72.580	73.840	72.500	72.500	72.500	31,667,942
2026-02-12	75.000	76.760	74.280	75.150	75.150	58,269,919
2026-02-11	70.100	74.350	70.100	73.350	73.350	57,831,307
2026-02-10	70.850	71.180	69.250	69.560	69.560	29,973,321
2026-02-09	71.500	71.680	70.210	70.930	70.930	28,657,786
2026-02-06	68.550	71.450	67.750	70.450	70.450	33,582,547
2026-02-05	71.700	72.870	69.800	70.900	70.900	36,216,952
2026-02-04	71.920	72.930	71.100	72.720	72.720	48,492,651
2026-02-03	71.100	71.280	68.150	70.720	70.720	54,275,253
2026-02-02	68.840	72.910	68.540	69.480	69.480	69,434,491
2026-01-30	76.000	76.200	70.740	72.000	72.000	92,039,594
2026-01-29	80.000	81.640	77.510	78.600	78.600	70,268,716
2026-01-28	78.030	81.500	76.810	80.760	80.760	81,199,996
2026-01-27	78.700	80.410	77.410	78.150	78.150	52,725,755
2026-01-26	80.110	82.170	79.020	79.590	79.590	82,806,548
2026-01-23	74.770	78.780	74.280	78.650	78.650	78,444,116
2026-01-22	75.700	76.130	73.860	74.520	74.520	39,757,100
2026-01-21	74.500	76.580	74.300	75.500	75.500	46,619,591

← NewerPage 3 of 21 · 1,218 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.