Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	34.090	34.090	33.330	33.360	33.360	26,080,694
2025-04-25	33.600	34.560	33.370	34.100	34.100	37,707,607
2025-04-24	33.250	33.990	33.200	33.450	33.450	30,127,001
2025-04-23	33.800	33.850	33.230	33.590	33.590	35,834,736
2025-04-22	33.650	33.880	33.400	33.430	33.430	35,101,642
2025-04-21	32.950	33.970	32.330	33.820	33.820	60,512,679
2025-04-18	30.810	32.390	30.600	31.880	31.880	40,663,852
2025-04-17	30.560	31.030	30.510	30.900	30.900	17,534,102
2025-04-16	31.020	31.020	30.150	30.800	30.800	23,136,249
2025-04-15	31.160	31.210	30.740	31.020	31.020	18,204,250
2025-04-14	31.150	31.650	30.970	31.160	31.160	28,679,835
2025-04-11	30.150	31.000	30.010	30.730	30.730	31,199,910
2025-04-10	30.600	30.630	29.870	30.360	30.360	49,153,064
2025-04-09	28.200	29.370	27.370	29.370	29.370	55,332,601
2025-04-08	29.360	29.870	28.280	28.930	28.930	68,194,544
2025-04-07	30.000	31.330	29.910	29.910	29.910	40,168,816
2025-04-03	33.600	33.930	33.180	33.230	33.230	24,125,484
2025-04-02	33.810	34.240	33.720	33.950	33.950	17,015,254
2025-04-01	34.100	34.290	33.670	33.790	33.790	22,797,697
2025-03-31	34.350	34.840	33.780	34.070	34.070	30,972,724
2025-03-28	35.200	35.290	34.680	34.780	34.780	20,821,658
2025-03-27	35.310	35.440	34.700	35.120	35.120	26,992,163
2025-03-26	35.580	36.750	35.550	35.600	35.600	41,823,719
2025-03-25	36.310	36.480	35.260	35.450	35.450	32,992,767
2025-03-24	35.330	36.220	35.180	36.060	36.060	55,443,344
2025-03-21	36.200	36.740	34.920	35.110	35.110	57,228,488
2025-03-20	36.980	37.150	36.140	36.200	36.200	43,568,124
2025-03-19	37.000	37.250	36.390	36.870	36.870	52,761,135
2025-03-18	37.200	37.990	36.890	36.920	36.920	63,819,589
2025-03-17	38.770	38.770	37.200	37.250	37.250	82,370,640
2025-03-14	39.950	40.130	38.620	39.120	39.120	74,263,972
2025-03-13	38.050	40.090	37.780	38.930	38.930	91,939,351
2025-03-12	38.820	39.160	37.490	37.720	37.720	67,291,100
2025-03-11	37.580	39.180	37.560	38.600	38.600	92,099,189
2025-03-10	37.970	38.970	36.820	38.440	38.440	108,832,875
2025-03-07	36.000	37.670	35.900	36.300	36.300	100,395,727
2025-03-06	34.800	36.360	34.640	35.980	35.980	87,778,030
2025-03-05	35.390	35.390	33.910	34.380	34.380	52,279,334
2025-03-04	34.600	35.550	33.770	35.140	35.140	76,091,642
2025-03-03	33.980	35.400	33.960	34.980	34.980	110,321,978
2025-02-28	33.190	33.960	32.400	33.000	33.000	84,926,215
2025-02-27	31.950	33.480	31.950	33.180	33.180	90,606,826
2025-02-26	31.520	32.290	31.480	31.950	31.950	53,298,509
2025-02-25	31.520	33.080	31.410	32.080	32.080	106,552,297
2025-02-24	31.170	31.200	30.410	30.700	30.700	31,756,865
2025-02-21	30.270	31.120	30.270	30.870	30.870	47,324,767
2025-02-20	30.350	30.450	29.940	30.250	30.250	24,446,042
2025-02-19	29.990	30.490	29.880	30.340	30.340	28,628,384
2025-02-18	30.700	30.760	29.870	29.980	29.980	32,475,390
2025-02-17	31.110	31.210	30.300	30.400	30.400	42,323,449
2025-02-14	31.030	31.930	31.030	31.190	31.190	51,132,336
2025-02-13	30.390	31.400	30.360	30.460	30.460	37,067,251
2025-02-12	29.880	30.920	29.660	30.560	30.560	41,373,507
2025-02-11	30.200	30.280	29.770	29.910	29.910	22,489,685
2025-02-10	30.660	30.700	30.100	30.310	30.310	28,639,078
2025-02-07	30.300	30.850	30.040	30.630	30.630	36,781,238
2025-02-06	29.650	30.270	29.430	30.270	30.270	31,866,850
2025-02-05	29.510	29.780	29.120	29.660	29.660	26,788,268
2025-01-27	28.950	29.410	28.950	29.220	29.220	22,327,622
2025-01-24	28.700	29.070	28.600	28.950	28.950	22,752,476

← NewerPage 7 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.