Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	43.710	45.180	43.350	44.920	44.920	101,704,005
2025-07-24	40.080	43.810	40.080	43.590	43.590	135,839,385
2025-07-23	39.680	41.130	39.310	39.830	39.830	65,015,837
2025-07-22	39.100	39.940	38.730	39.430	39.430	46,927,114
2025-07-21	38.450	38.980	38.160	38.900	38.900	40,025,032
2025-07-18	37.440	38.670	37.440	38.200	38.200	41,636,642
2025-07-17	37.030	37.480	36.850	37.420	37.420	22,510,670
2025-07-16	37.020	37.350	36.850	37.030	37.030	19,781,800
2025-07-15	37.610	37.780	36.780	37.070	37.070	43,962,546
2025-07-14	38.420	38.850	37.810	37.820	37.820	33,252,694
2025-07-11	38.130	38.900	37.800	38.150	38.150	41,886,254
2025-07-10	38.360	38.680	37.810	37.930	37.930	33,126,125
2025-07-09	38.910	39.300	38.220	38.380	38.380	33,495,273
2025-07-08	38.000	39.500	37.950	38.890	38.890	61,771,117
2025-07-07	37.610	37.620	37.260	37.330	37.330	16,225,731
2025-07-04	38.300	38.310	37.130	37.650	37.650	38,028,771
2025-07-03	38.580	38.660	37.800	38.420	38.420	36,300,163
2025-07-02	37.810	38.570	37.520	37.970	37.970	29,849,083
2025-07-01	37.060	38.250	36.870	38.080	38.080	46,009,114
2025-06-30	37.170	37.340	36.800	37.020	37.020	28,391,452
2025-06-27	37.360	37.880	37.030	37.120	37.120	29,693,347
2025-06-26	37.620	38.090	37.130	37.270	37.270	32,155,692
2025-06-25	37.620	37.730	37.120	37.490	37.490	33,658,444
2025-06-24	37.770	38.150	37.450	37.720	37.720	37,197,702
2025-06-23	36.990	38.280	36.980	37.830	37.830	70,271,669
2025-06-20	35.860	36.250	35.500	35.570	35.570	22,591,347
2025-06-19	36.330	37.000	35.760	35.950	35.950	29,595,766
2025-06-18	36.490	36.500	35.790	36.330	36.330	23,003,542
2025-06-17	35.320	36.870	35.150	36.490	36.490	41,812,174
2025-06-16	35.000	35.520	35.000	35.310	35.310	17,132,990
2025-06-13	35.260	35.750	35.010	35.220	35.220	23,166,796
2025-06-12	34.700	35.990	34.700	35.370	35.370	36,986,255
2025-06-11	33.660	35.190	33.550	34.990	34.990	42,448,590
2025-06-10	34.320	34.490	33.590	33.870	33.870	18,605,381
2025-06-09	34.360	34.670	34.180	34.360	34.360	15,721,294
2025-06-06	34.180	34.600	34.000	34.360	34.360	17,269,880
2025-06-05	34.260	34.270	33.920	34.090	34.090	11,847,598
2025-06-04	33.700	34.330	33.560	34.100	34.100	19,289,446
2025-06-03	33.390	33.850	33.390	33.520	33.520	12,525,800
2025-05-30	33.710	33.740	33.020	33.400	33.400	18,466,041
2025-05-29	33.530	34.100	33.530	33.880	33.880	14,383,208
2025-05-28	33.910	33.990	33.670	33.770	33.770	12,895,521
2025-05-27	33.990	34.290	33.680	33.940	33.940	17,573,058
2025-05-26	34.800	34.860	33.790	34.030	34.030	29,928,870
2025-05-23	35.700	35.950	34.890	34.950	34.950	32,429,131
2025-05-22	35.400	35.840	34.940	34.980	34.980	19,371,283
2025-05-21	34.940	35.900	34.880	35.560	35.560	35,689,507
2025-05-20	34.960	35.080	34.760	34.930	34.930	14,885,092
2025-05-19	35.090	35.090	34.550	34.960	34.960	19,076,076
2025-05-16	34.650	35.490	34.610	35.360	35.360	30,996,619
2025-05-15	35.200	35.440	34.650	34.780	34.780	26,409,551
2025-05-14	34.800	35.500	34.710	35.360	35.360	36,456,212
2025-05-13	35.040	35.060	34.520	34.760	34.760	25,236,018
2025-05-12	35.290	35.370	34.550	35.040	35.040	32,488,724
2025-05-09	34.240	35.350	34.090	34.880	34.880	31,716,517
2025-05-08	34.020	34.530	34.020	34.310	34.310	16,937,023
2025-05-07	35.050	35.100	33.990	34.310	34.310	27,023,651
2025-05-06	34.010	34.690	33.960	34.460	34.460	29,299,132
2025-04-30	33.400	34.080	33.400	33.880	33.880	23,825,769
2025-04-29	33.260	33.860	33.210	33.480	33.480	20,430,649

← NewerPage 6 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.