Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.780 | 2.820 | 2.730 | 2.740 | 2.740 | 5,994,401 |
| 2024-07-22 | 2.750 | 2.790 | 2.740 | 2.770 | 2.770 | 3,585,861 |
| 2024-07-19 | 2.780 | 2.780 | 2.740 | 2.770 | 2.770 | 3,281,800 |
| 2024-07-18 | 2.760 | 2.790 | 2.700 | 2.790 | 2.790 | 5,243,600 |
| 2024-07-17 | 2.770 | 2.820 | 2.760 | 2.770 | 2.770 | 3,960,396 |
| 2024-07-16 | 2.790 | 2.810 | 2.760 | 2.780 | 2.780 | 3,763,778 |
| 2024-07-15 | 2.820 | 2.820 | 2.780 | 2.790 | 2.790 | 7,391,750 |
| 2024-07-12 | 2.850 | 2.940 | 2.850 | 2.870 | 2.870 | 8,167,096 |
| 2024-07-11 | 2.830 | 2.880 | 2.810 | 2.870 | 2.870 | 8,796,340 |
| 2024-07-10 | 2.860 | 2.860 | 2.780 | 2.790 | 2.790 | 7,989,306 |
| 2024-07-09 | 2.870 | 2.890 | 2.760 | 2.880 | 2.880 | 9,170,400 |
| 2024-07-08 | 2.910 | 2.940 | 2.860 | 2.860 | 2.860 | 7,615,300 |
| 2024-07-05 | 2.830 | 2.910 | 2.780 | 2.880 | 2.880 | 8,487,360 |
| 2024-07-04 | 2.970 | 2.990 | 2.830 | 2.850 | 2.850 | 14,997,640 |
| 2024-07-03 | 2.890 | 3.100 | 2.880 | 3.010 | 3.010 | 26,103,735 |
| 2024-07-02 | 2.880 | 2.940 | 2.850 | 2.890 | 2.890 | 9,935,400 |
| 2024-07-01 | 2.790 | 2.860 | 2.790 | 2.860 | 2.860 | 6,148,100 |
| 2024-06-28 | 2.750 | 2.820 | 2.750 | 2.780 | 2.780 | 4,304,490 |
| 2024-06-27 | 2.780 | 2.840 | 2.780 | 2.780 | 2.780 | 6,170,300 |
| 2024-06-26 | 2.750 | 2.810 | 2.730 | 2.800 | 2.800 | 5,767,900 |
| 2024-06-25 | 2.680 | 2.800 | 2.680 | 2.790 | 2.790 | 7,910,440 |
| 2024-06-24 | 2.790 | 2.790 | 2.670 | 2.690 | 2.690 | 7,741,100 |
| 2024-06-21 | 2.830 | 2.860 | 2.780 | 2.800 | 2.800 | 6,277,800 |
| 2024-06-20 | 2.890 | 2.900 | 2.810 | 2.810 | 2.810 | 6,043,000 |
| 2024-06-19 | 2.900 | 2.920 | 2.830 | 2.900 | 2.900 | 5,975,400 |
| 2024-06-18 | 2.950 | 2.960 | 2.880 | 2.900 | 2.900 | 8,510,400 |
| 2024-06-17 | 2.850 | 2.940 | 2.830 | 2.940 | 2.940 | 10,769,750 |
| 2024-06-14 | 2.750 | 2.880 | 2.740 | 2.850 | 2.850 | 11,908,450 |
| 2024-06-13 | 2.810 | 2.830 | 2.760 | 2.760 | 2.760 | 4,832,700 |
| 2024-06-12 | 2.770 | 2.830 | 2.760 | 2.810 | 2.810 | 5,369,900 |
| 2024-06-11 | 2.820 | 2.840 | 2.750 | 2.780 | 2.780 | 7,176,600 |
| 2024-06-07 | 2.720 | 2.850 | 2.720 | 2.830 | 2.830 | 14,066,548 |
| 2024-06-06 | 2.820 | 2.870 | 2.680 | 2.690 | 2.690 | 16,808,087 |
| 2024-06-05 | 2.930 | 2.930 | 2.850 | 2.850 | 2.850 | 8,504,600 |
| 2024-06-04 | 2.900 | 2.970 | 2.860 | 2.940 | 2.940 | 7,871,145 |
| 2024-06-03 | 3.050 | 3.050 | 2.900 | 2.930 | 2.930 | 13,185,952 |
| 2024-05-31 | 3.040 | 3.060 | 3.030 | 3.050 | 3.050 | 4,986,677 |
| 2024-05-30 | 3.110 | 3.120 | 3.040 | 3.040 | 3.040 | 10,709,200 |
| 2024-05-29 | 3.110 | 3.140 | 3.100 | 3.120 | 3.120 | 7,259,800 |
| 2024-05-28 | 3.140 | 3.160 | 3.100 | 3.120 | 3.120 | 8,746,100 |
| 2024-05-27 | 3.150 | 3.170 | 3.100 | 3.130 | 3.130 | 7,136,140 |
| 2024-05-24 | 3.120 | 3.160 | 3.110 | 3.130 | 3.130 | 6,914,100 |
| 2024-05-23 | 3.220 | 3.230 | 3.120 | 3.130 | 3.130 | 16,665,700 |
| 2024-05-22 | 3.260 | 3.280 | 3.210 | 3.240 | 3.240 | 15,934,600 |
| 2024-05-21 | 3.230 | 3.330 | 3.210 | 3.280 | 3.280 | 24,462,083 |
| 2024-05-20 | 3.280 | 3.340 | 3.230 | 3.250 | 3.250 | 28,799,900 |
| 2024-05-17 | 3.220 | 3.250 | 3.160 | 3.210 | 3.210 | 15,209,400 |
| 2024-05-16 | 3.160 | 3.250 | 3.150 | 3.200 | 3.200 | 15,635,344 |
| 2024-05-15 | 3.160 | 3.180 | 3.130 | 3.150 | 3.150 | 9,577,644 |
| 2024-05-14 | 3.120 | 3.180 | 3.110 | 3.160 | 3.160 | 11,358,444 |
| 2024-05-13 | 3.220 | 3.250 | 3.110 | 3.130 | 3.130 | 21,715,900 |
| 2024-05-10 | 3.220 | 3.330 | 3.210 | 3.270 | 3.270 | 30,791,061 |
| 2024-05-09 | 3.170 | 3.240 | 3.170 | 3.210 | 3.210 | 14,835,960 |
| 2024-05-08 | 3.170 | 3.190 | 3.140 | 3.170 | 3.170 | 13,762,501 |
| 2024-05-07 | 3.240 | 3.240 | 3.140 | 3.160 | 3.160 | 24,006,029 |
| 2024-05-06 | 3.280 | 3.290 | 3.210 | 3.240 | 3.240 | 24,363,653 |
| 2024-04-30 | 3.370 | 3.380 | 3.240 | 3.280 | 3.280 | 36,016,330 |
| 2024-04-29 | 3.290 | 3.410 | 3.270 | 3.400 | 3.400 | 36,934,100 |
| 2024-04-26 | 3.290 | 3.330 | 3.240 | 3.320 | 3.320 | 31,434,430 |
| 2024-04-25 | 3.230 | 3.360 | 3.220 | 3.310 | 3.310 | 32,510,007 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.