Zhejiang Huayou Cobalt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 31.750 | 31.900 | 30.880 | 31.010 | 31.010 | 36,792,850 |
| 2026-10-21 | 32.420 | 32.440 | 31.590 | 31.740 | 31.740 | 31,781,348 |
| 2026-10-20 | 32.330 | 32.710 | 31.930 | 32.260 | 32.260 | 25,771,094 |
| 2026-10-19 | 31.900 | 32.700 | 31.890 | 32.580 | 32.580 | 24,771,821 |
| 2026-10-16 | 32.600 | 32.850 | 31.860 | 32.250 | 32.250 | 34,109,298 |
| 2026-10-15 | 32.500 | 32.820 | 31.900 | 32.180 | 32.180 | 36,502,930 |
| 2026-10-14 | 33.990 | 34.300 | 33.210 | 33.240 | 33.240 | 27,690,765 |
| 2026-10-13 | 34.090 | 34.390 | 33.150 | 34.080 | 34.080 | 41,327,663 |
| 2026-10-12 | 35.350 | 35.610 | 34.450 | 34.530 | 34.530 | 32,316,261 |
| 2026-10-09 | 34.800 | 35.750 | 34.360 | 35.600 | 35.600 | 43,813,873 |
| 2026-10-08 | 34.890 | 35.780 | 34.600 | 35.230 | 35.230 | 33,815,966 |
| 2026-09-30 | 34.090 | 35.230 | 33.890 | 35.000 | 35.000 | 39,230,257 |
| 2026-09-29 | 34.450 | 34.490 | 34.020 | 34.030 | 34.030 | 26,610,515 |
| 2026-09-28 | 35.100 | 35.100 | 34.030 | 34.140 | 34.140 | 37,237,858 |
| 2026-09-24 | 35.900 | 36.040 | 35.420 | 35.420 | 35.420 | 25,983,621 |
| 2026-09-23 | 37.000 | 37.090 | 36.020 | 36.170 | 36.170 | 29,762,111 |
| 2026-09-22 | 36.090 | 37.260 | 36.090 | 36.660 | 36.660 | 49,529,813 |
Page 1 of 1 · 17 trading days
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.