Zhejiang Huayou Cobalt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	30.850	31.290	30.450	30.750	30.750	32,574,143
2024-10-29	31.920	32.600	31.120	31.150	31.150	44,708,596
2024-10-28	32.130	32.300	31.400	31.860	31.860	46,954,778
2024-10-25	30.240	32.860	30.230	32.130	32.130	92,893,786
2024-10-24	30.690	30.690	29.980	30.240	30.240	34,756,828
2024-10-23	31.200	31.280	30.280	30.800	30.800	54,286,509
2024-10-22	30.520	30.840	30.150	30.760	30.760	46,504,183
2024-10-21	30.500	31.500	30.430	30.760	30.760	81,885,037
2024-10-18	27.720	29.500	27.520	28.950	28.950	54,547,259
2024-10-17	28.250	28.610	27.700	27.720	27.720	31,296,866
2024-10-16	27.900	28.680	27.810	28.170	28.170	32,465,923
2024-10-15	29.170	29.460	28.510	28.540	28.540	42,549,627
2024-10-14	28.060	29.390	27.890	29.190	29.190	54,623,438
2024-10-11	29.450	29.550	27.670	28.060	28.060	71,127,201
2024-10-10	30.200	31.230	29.200	29.940	29.940	87,392,848
2024-10-09	31.650	33.140	30.020	30.020	30.020	123,350,964
2024-10-08	32.460	32.460	30.860	32.460	32.460	144,928,544
2024-09-30	29.140	29.510	28.420	29.510	29.510	105,406,767
2024-09-27	25.240	26.830	25.190	26.830	26.830	57,391,085
2024-09-26	23.140	24.390	23.060	24.390	24.390	49,862,761
2024-09-25	23.200	23.930	23.160	23.200	23.200	54,883,692
2024-09-24	21.910	22.960	21.810	22.950	22.950	51,684,397
2024-09-23	21.880	22.050	21.710	21.720	21.720	15,787,111
2024-09-20	21.980	22.010	21.680	21.960	21.960	17,261,508
2024-09-19	22.030	22.350	21.610	22.050	22.050	23,980,663
2024-09-18	21.590	21.850	21.270	21.850	21.850	17,902,715
2024-09-13	22.390	22.480	21.630	21.640	21.640	25,771,376
2024-09-12	22.530	22.840	22.300	22.310	22.310	24,825,893
2024-09-11	22.100	22.770	21.940	22.700	22.700	38,537,814
2024-09-10	22.260	22.370	21.720	22.040	22.040	19,737,577
2024-09-09	22.590	22.750	22.160	22.260	22.260	16,369,689
2024-09-06	23.180	23.180	22.550	22.570	22.570	15,445,868
2024-09-05	22.600	23.430	22.600	22.900	22.900	23,658,840
2024-09-04	22.500	23.040	22.450	22.600	22.600	22,543,513
2024-09-03	22.480	23.150	22.280	22.790	22.790	26,366,203
2024-09-02	23.010	23.230	22.420	22.430	22.430	23,424,798
2024-08-30	22.600	23.490	22.510	23.130	23.130	35,791,121
2024-08-29	21.810	22.780	21.680	22.680	22.680	35,694,910
2024-08-28	21.700	21.960	21.680	21.910	21.910	14,201,339
2024-08-27	22.280	22.280	21.700	21.810	21.810	22,352,472
2024-08-26	21.500	22.630	21.500	22.300	22.300	38,833,886
2024-08-23	21.600	21.960	21.350	21.510	21.510	18,325,970
2024-08-22	22.750	22.750	21.660	21.670	21.670	37,070,767
2024-08-21	22.850	23.220	22.700	22.790	22.790	30,693,959
2024-08-20	22.590	23.650	22.590	23.140	23.140	60,198,470
2024-08-19	22.300	22.430	22.120	22.250	22.250	13,149,334
2024-08-16	22.400	22.470	22.110	22.140	22.140	13,396,990
2024-08-15	21.900	22.450	21.790	22.280	22.280	21,412,057
2024-08-14	22.350	22.550	21.910	21.910	21.910	16,578,981
2024-08-13	22.260	22.540	22.100	22.410	22.410	16,123,165
2024-08-12	22.150	22.460	22.150	22.260	22.260	11,153,296
2024-08-09	22.660	22.920	22.300	22.320	22.320	18,804,084
2024-08-08	22.410	22.690	22.230	22.480	22.480	15,373,436
2024-08-07	22.900	22.960	22.570	22.610	22.610	21,272,173
2024-08-06	22.650	23.450	22.650	23.040	23.040	30,550,767
2024-08-05	22.770	23.420	22.440	22.440	22.440	31,040,468
2024-08-02	22.890	23.210	22.700	22.810	22.810	22,305,991
2024-08-01	23.360	23.600	22.940	23.120	23.120	26,684,766
2024-07-31	22.590	23.580	22.330	23.480	23.480	35,483,084
2024-07-30	22.340	22.380	22.030	22.290	22.290	18,780,983

← NewerPage 9 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.