Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	63.560	65.360	63.520	64.680	64.680	86,269,329
2025-10-24	63.180	64.090	62.210	62.980	62.980	78,486,359
2025-10-23	61.500	63.050	60.680	62.750	62.750	63,784,011
2025-10-22	60.900	62.450	60.590	61.700	61.700	49,518,324
2025-10-21	61.570	63.340	60.790	62.620	62.620	88,727,241
2025-10-20	61.250	61.950	58.960	60.530	60.530	90,199,038
2025-10-17	64.850	65.370	60.980	61.460	61.460	105,914,386
2025-10-16	65.000	66.080	64.090	64.680	64.680	72,985,207
2025-10-15	65.630	67.300	63.320	65.340	65.340	102,460,838
2025-10-14	72.800	73.000	64.010	65.170	65.170	157,098,110
2025-10-13	61.300	71.340	61.300	70.480	70.480	149,580,619
2025-10-10	68.000	68.010	63.650	64.850	64.850	147,866,597
2025-10-09	67.030	70.290	66.560	70.290	70.290	167,364,772
2025-09-30	61.560	66.280	61.170	65.900	65.900	156,843,339
2025-09-29	58.400	60.860	57.330	60.250	60.250	110,812,077
2025-09-26	55.750	58.500	55.750	57.130	57.130	96,335,288
2025-09-25	56.320	57.000	55.010	55.610	55.610	93,348,523
2025-09-24	52.690	56.550	52.500	55.520	55.520	132,319,270
2025-09-23	52.100	54.170	51.280	52.480	52.480	97,188,716
2025-09-22	53.980	54.550	52.200	52.720	52.720	119,241,833
2025-09-19	50.200	52.450	50.130	51.560	51.560	90,136,070
2025-09-18	51.740	51.970	49.910	50.570	50.570	84,364,265
2025-09-17	51.800	52.180	51.040	51.700	51.700	65,236,747
2025-09-16	52.220	52.700	49.950	51.890	51.890	106,945,492
2025-09-15	52.500	54.750	52.200	52.250	52.250	115,571,890
2025-09-12	51.980	53.550	51.270	52.300	52.300	115,175,329
2025-09-11	51.000	51.760	50.250	51.650	51.650	72,967,122
2025-09-10	50.800	52.650	50.400	51.000	51.000	84,339,301
2025-09-09	52.500	53.900	51.290	51.330	51.330	111,384,240
2025-09-08	51.730	54.060	50.580	53.200	53.200	154,784,715
2025-09-05	47.080	50.880	46.280	50.750	50.750	144,649,207
2025-09-04	47.330	49.390	46.070	47.270	47.270	99,021,725
2025-09-03	47.830	48.790	46.890	47.500	47.500	77,932,215
2025-09-02	49.710	49.740	47.170	47.780	47.780	118,697,761
2025-09-01	48.500	50.220	47.540	50.220	50.220	140,423,023
2025-08-29	46.580	48.920	46.200	48.050	48.050	117,988,797
2025-08-28	45.840	46.590	45.200	46.570	46.570	67,412,389
2025-08-27	47.170	47.610	45.810	45.860	45.860	81,628,629
2025-08-26	47.670	48.310	47.110	47.170	47.170	61,436,118
2025-08-25	49.010	49.020	47.270	48.140	48.140	106,446,138
2025-08-22	45.700	49.000	45.700	47.940	47.940	115,600,440
2025-08-21	45.540	46.390	44.820	45.100	45.100	49,842,050
2025-08-20	43.910	46.250	43.610	45.500	45.500	89,057,374
2025-08-19	45.100	45.260	43.870	44.070	44.070	69,325,468
2025-08-18	45.640	46.400	44.920	45.060	45.060	89,419,674
2025-08-15	43.250	44.290	43.220	44.250	44.250	42,945,882
2025-08-14	44.900	45.130	43.500	43.560	43.560	57,612,630
2025-08-13	44.090	45.100	44.030	44.890	44.890	51,407,988
2025-08-12	44.390	44.600	43.380	44.240	44.240	58,541,302
2025-08-11	45.200	45.580	43.600	44.860	44.860	80,334,691
2025-08-08	42.620	44.390	42.520	43.810	43.810	79,711,366
2025-08-07	42.820	43.180	41.950	42.800	42.800	52,546,222
2025-08-06	42.350	42.960	42.250	42.820	42.820	37,277,014
2025-08-05	43.200	43.370	42.280	42.460	42.460	36,922,025
2025-08-04	42.510	42.930	42.120	42.770	42.770	40,589,573
2025-08-01	44.130	44.390	42.900	42.990	42.990	59,738,318
2025-07-31	45.300	45.660	43.800	44.180	44.180	78,850,154
2025-07-30	47.070	47.500	45.300	45.800	45.800	72,789,868
2025-07-29	44.950	47.580	44.930	46.480	46.480	85,084,741
2025-07-28	43.800	45.940	43.290	45.400	45.400	82,861,698

← NewerPage 5 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.