Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	29.600	29.860	28.870	28.880	28.880	21,092,230
2025-01-22	29.300	29.360	29.020	29.270	29.270	13,419,918
2025-01-21	30.000	30.050	29.250	29.380	29.380	18,072,320
2025-01-20	29.800	30.120	29.600	29.750	29.750	21,991,680
2025-01-17	29.700	29.940	29.440	29.610	29.610	18,429,504
2025-01-16	29.850	30.300	29.230	29.700	29.700	26,118,382
2025-01-15	29.420	29.810	29.360	29.450	29.450	24,208,890
2025-01-14	28.550	29.710	28.430	29.650	29.650	34,539,091
2025-01-13	27.640	28.850	27.510	28.520	28.520	26,903,098
2025-01-10	28.200	28.540	27.870	27.870	27.870	16,368,538
2025-01-09	28.060	28.380	28.050	28.310	28.310	15,441,043
2025-01-08	28.360	28.510	27.690	28.250	28.250	22,481,269
2025-01-07	28.020	28.640	27.980	28.510	28.510	20,328,909
2025-01-06	28.030	28.580	27.800	28.250	28.250	29,770,527
2025-01-03	28.400	28.700	27.600	27.740	27.740	26,662,015
2025-01-02	29.200	29.200	28.060	28.410	28.410	31,782,404
2024-12-31	30.180	30.250	29.170	29.260	29.260	27,838,711
2024-12-30	29.980	30.410	29.800	30.160	30.160	18,209,809
2024-12-27	29.900	30.560	29.760	30.070	30.070	21,937,658
2024-12-26	29.730	30.100	29.710	29.930	29.930	16,924,520
2024-12-25	30.260	30.350	29.680	29.710	29.710	23,062,024
2024-12-24	29.880	30.520	29.880	30.300	30.300	24,573,628
2024-12-23	30.580	30.990	29.810	29.880	29.880	34,330,042
2024-12-20	30.180	30.590	29.920	30.350	30.350	22,865,324
2024-12-19	29.780	30.330	29.520	30.140	30.140	19,774,534
2024-12-18	30.530	30.690	30.110	30.220	30.220	23,571,821
2024-12-17	30.310	30.840	30.310	30.510	30.510	26,058,936
2024-12-16	31.410	31.460	30.300	30.450	30.450	41,277,800
2024-12-13	32.190	32.190	31.450	31.470	31.470	33,143,642
2024-12-12	32.300	32.530	32.000	32.500	32.500	22,879,046
2024-12-11	32.160	32.610	32.160	32.360	32.360	19,190,427
2024-12-10	33.650	33.850	32.300	32.400	32.400	37,373,208
2024-12-09	32.640	33.140	32.270	32.430	32.430	27,038,739
2024-12-06	31.870	32.990	31.560	32.620	32.620	37,471,589
2024-12-05	31.700	32.130	31.650	31.860	31.860	18,073,216
2024-12-04	32.520	32.670	31.780	31.900	31.900	24,383,560
2024-12-03	32.810	32.820	32.010	32.350	32.350	27,461,955
2024-12-02	32.300	33.000	31.970	32.810	32.810	35,102,316
2024-11-29	31.750	32.840	31.520	32.340	32.340	34,294,525
2024-11-28	32.090	32.190	31.670	31.710	31.710	23,780,677
2024-11-27	31.540	32.190	30.710	32.160	32.160	41,205,258
2024-11-26	32.750	32.750	31.680	31.690	31.690	32,632,473
2024-11-25	32.760	33.680	32.070	32.730	32.730	38,063,777
2024-11-22	33.500	33.900	32.370	32.430	32.430	39,795,988
2024-11-21	34.030	34.270	33.580	33.890	33.890	30,619,022
2024-11-20	34.380	34.720	33.800	34.190	34.190	48,515,896
2024-11-19	32.760	34.830	32.070	34.540	34.540	69,338,214
2024-11-18	33.430	33.750	32.190	32.400	32.400	54,456,630
2024-11-15	34.450	34.930	33.630	33.630	33.630	48,056,321
2024-11-14	36.480	36.720	34.750	34.820	34.820	48,004,180
2024-11-13	36.250	37.450	35.750	36.450	36.450	61,080,817
2024-11-12	37.170	39.210	36.220	36.900	36.900	100,130,084
2024-11-11	35.500	37.200	35.470	36.960	36.960	70,085,121
2024-11-08	37.000	37.700	35.670	36.000	36.000	88,170,188
2024-11-07	35.290	36.100	34.650	35.950	35.950	101,061,995
2024-11-06	34.700	37.360	34.550	36.410	36.410	159,125,710
2024-11-05	31.920	34.380	31.880	33.960	33.960	89,531,934
2024-11-04	32.510	32.560	31.220	31.910	31.910	51,525,581
2024-11-01	30.700	33.050	30.670	31.940	31.940	98,988,639
2024-10-31	30.960	31.590	30.640	31.070	31.070	41,423,436

← NewerPage 8 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.