Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	74.500	76.580	74.300	75.500	75.500	46,619,591
2026-01-20	76.910	77.100	73.480	75.040	75.040	54,151,420
2026-01-19	77.000	77.450	75.060	76.150	76.150	50,320,319
2026-01-16	79.280	80.800	77.010	77.630	77.630	70,065,900
2026-01-15	75.830	80.500	75.830	79.200	79.200	109,327,762
2026-01-14	74.790	76.790	73.370	73.980	73.980	65,592,809
2026-01-13	74.010	77.500	73.750	75.140	75.140	66,989,200
2026-01-12	77.000	77.770	73.300	74.870	74.870	72,566,073
2026-01-09	74.500	76.950	74.080	75.950	75.950	65,917,919
2026-01-08	76.620	77.700	74.510	75.620	75.620	73,026,272
2026-01-07	76.100	79.590	76.100	77.190	77.190	110,099,439
2026-01-06	70.730	74.030	70.050	73.490	73.490	108,303,191
2026-01-05	68.860	69.360	67.210	68.000	68.000	68,532,771
2025-12-31	68.640	70.640	67.870	68.260	68.260	69,220,834
2025-12-30	63.880	68.640	63.860	68.030	68.030	82,041,930
2025-12-29	67.070	67.200	64.900	65.120	65.120	63,172,767
2025-12-26	66.550	66.940	65.500	66.000	66.000	58,793,581
2025-12-25	65.700	65.900	64.500	65.370	65.370	57,277,873
2025-12-24	66.770	68.660	66.600	67.110	67.110	72,086,283
2025-12-23	65.900	67.310	65.000	65.820	65.820	82,130,516
2025-12-22	64.500	66.080	64.280	65.610	65.610	80,042,076
2025-12-19	62.030	63.900	61.390	63.710	63.710	79,472,902
2025-12-18	59.400	62.500	59.020	61.720	61.720	81,961,329
2025-12-17	57.910	59.830	57.620	59.470	59.470	53,066,696
2025-12-16	58.980	58.980	57.000	57.470	57.470	49,097,388
2025-12-15	60.200	60.890	58.620	59.110	59.110	49,352,033
2025-12-12	61.770	62.100	59.780	61.230	61.230	47,108,083
2025-12-11	62.700	63.960	61.160	61.220	61.220	49,824,789
2025-12-10	62.500	63.180	61.780	62.310	62.310	37,857,495
2025-12-09	63.800	63.800	61.900	62.670	62.670	47,325,639
2025-12-08	63.800	64.500	62.800	64.140	64.140	57,522,366
2025-12-05	63.330	63.890	62.700	63.460	63.460	45,832,035
2025-12-04	61.800	64.420	61.610	63.680	63.680	76,243,117
2025-12-03	61.100	62.500	60.580	61.400	61.400	45,339,246
2025-12-02	61.750	62.080	60.730	60.930	60.930	33,424,050
2025-12-01	62.320	63.870	61.780	62.110	62.110	58,378,714
2025-11-28	59.950	62.350	59.950	61.830	61.830	59,981,691
2025-11-27	60.580	61.940	60.100	60.180	60.180	40,571,482
2025-11-26	61.500	62.250	60.440	60.540	60.540	55,694,312
2025-11-25	58.890	61.140	57.940	60.510	60.510	71,880,364
2025-11-24	59.620	59.880	56.010	58.200	58.200	101,684,953
2025-11-21	62.380	62.990	59.540	59.680	59.680	109,853,388
2025-11-20	66.500	69.200	65.300	65.540	65.540	110,417,894
2025-11-19	64.280	66.970	64.280	65.990	65.990	85,850,977
2025-11-18	67.080	68.180	63.790	64.300	64.300	105,570,933
2025-11-17	65.000	68.980	65.000	67.600	67.600	128,911,333
2025-11-14	64.300	66.540	63.510	65.610	65.610	91,325,389
2025-11-13	60.560	66.560	60.300	65.420	65.420	144,210,069
2025-11-12	60.900	62.280	59.200	60.550	60.550	59,508,198
2025-11-11	63.250	63.860	61.700	61.870	61.870	57,053,934
2025-11-10	63.600	64.960	62.490	63.230	63.230	83,876,072
2025-11-07	61.600	65.160	60.780	64.340	64.340	103,757,361
2025-11-06	59.440	62.450	59.420	62.180	62.180	75,588,721
2025-11-05	58.020	60.950	57.330	59.840	59.840	72,061,238
2025-11-04	62.830	63.630	59.590	59.900	59.900	76,856,587
2025-11-03	64.850	65.750	60.980	62.830	62.830	90,172,178
2025-10-31	64.700	67.070	64.200	64.810	64.810	94,374,082
2025-10-30	62.500	66.850	62.110	65.490	65.490	148,589,788
2025-10-29	60.220	62.860	60.200	62.800	62.800	76,158,455
2025-10-28	63.800	64.000	60.120	60.500	60.500	112,826,884

← NewerPage 4 of 21 · 1,219 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.