Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.200 | 3.280 | 3.200 | 3.250 | 3.250 | 25,845,999 |
| 2024-04-23 | 3.310 | 3.350 | 3.250 | 3.260 | 3.260 | 34,913,500 |
| 2024-04-22 | 3.230 | 3.430 | 3.080 | 3.400 | 3.400 | 57,204,286 |
| 2024-04-19 | 3.220 | 3.340 | 3.160 | 3.220 | 3.220 | 34,447,615 |
| 2024-04-18 | 3.300 | 3.440 | 3.260 | 3.280 | 3.280 | 44,281,728 |
| 2024-04-17 | 3.160 | 3.510 | 3.160 | 3.380 | 3.380 | 69,629,409 |
| 2024-04-16 | 3.630 | 3.730 | 3.450 | 3.450 | 3.450 | 37,794,500 |
| 2024-04-15 | 4.010 | 4.130 | 3.830 | 3.830 | 3.830 | 82,519,608 |
| 2024-04-12 | 3.990 | 4.440 | 3.910 | 4.260 | 4.260 | 131,207,102 |
| 2024-04-11 | 3.630 | 4.060 | 3.590 | 4.060 | 4.060 | 78,348,645 |
| 2024-04-10 | 3.570 | 3.700 | 3.550 | 3.690 | 3.690 | 49,784,147 |
| 2024-04-09 | 3.440 | 3.650 | 3.430 | 3.620 | 3.620 | 41,251,410 |
| 2024-04-08 | 3.510 | 3.590 | 3.490 | 3.530 | 3.530 | 24,067,877 |
| 2024-04-03 | 3.550 | 3.590 | 3.490 | 3.510 | 3.510 | 20,681,261 |
| 2024-04-02 | 3.490 | 3.600 | 3.490 | 3.590 | 3.590 | 26,760,729 |
| 2024-04-01 | 3.440 | 3.520 | 3.420 | 3.520 | 3.520 | 14,797,284 |
| 2024-03-29 | 3.400 | 3.430 | 3.350 | 3.430 | 3.430 | 7,952,805 |
| 2024-03-28 | 3.360 | 3.440 | 3.330 | 3.410 | 3.410 | 14,185,900 |
| 2024-03-27 | 3.430 | 3.490 | 3.360 | 3.380 | 3.380 | 15,298,596 |
| 2024-03-26 | 3.420 | 3.470 | 3.380 | 3.460 | 3.460 | 14,262,000 |
| 2024-03-25 | 3.520 | 3.560 | 3.440 | 3.440 | 3.440 | 18,241,720 |
| 2024-03-22 | 3.650 | 3.680 | 3.540 | 3.580 | 3.580 | 20,844,109 |
| 2024-03-21 | 3.540 | 3.670 | 3.540 | 3.630 | 3.630 | 21,306,109 |
| 2024-03-20 | 3.480 | 3.540 | 3.470 | 3.540 | 3.540 | 13,673,304 |
| 2024-03-19 | 3.460 | 3.530 | 3.450 | 3.470 | 3.470 | 13,648,745 |
| 2024-03-18 | 3.440 | 3.470 | 3.410 | 3.460 | 3.460 | 14,591,156 |
| 2024-03-15 | 3.370 | 3.430 | 3.350 | 3.420 | 3.420 | 15,636,090 |
| 2024-03-14 | 3.330 | 3.410 | 3.310 | 3.370 | 3.370 | 18,134,665 |
| 2024-03-13 | 3.380 | 3.390 | 3.310 | 3.340 | 3.340 | 17,240,000 |
| 2024-03-12 | 3.280 | 3.400 | 3.250 | 3.390 | 3.390 | 26,748,170 |
| 2024-03-11 | 3.270 | 3.280 | 3.220 | 3.270 | 3.270 | 11,963,400 |
| 2024-03-08 | 3.310 | 3.320 | 3.190 | 3.250 | 3.250 | 21,549,475 |
| 2024-03-07 | 3.250 | 3.400 | 3.230 | 3.350 | 3.350 | 24,705,793 |
| 2024-03-06 | 3.200 | 3.250 | 3.160 | 3.240 | 3.240 | 11,779,400 |
| 2024-03-05 | 3.260 | 3.310 | 3.210 | 3.220 | 3.220 | 14,036,000 |
| 2024-03-04 | 3.310 | 3.330 | 3.200 | 3.270 | 3.270 | 12,417,500 |
| 2024-03-01 | 3.300 | 3.350 | 3.240 | 3.300 | 3.300 | 15,344,300 |
| 2024-02-29 | 3.130 | 3.300 | 3.100 | 3.280 | 3.280 | 20,974,373 |
| 2024-02-28 | 3.470 | 3.540 | 3.170 | 3.180 | 3.180 | 31,244,193 |
| 2024-02-27 | 3.330 | 3.450 | 3.280 | 3.440 | 3.440 | 17,964,627 |
| 2024-02-26 | 3.330 | 3.390 | 3.260 | 3.330 | 3.330 | 19,438,793 |
| 2024-02-23 | 3.180 | 3.340 | 3.160 | 3.300 | 3.300 | 26,817,459 |
| 2024-02-22 | 3.120 | 3.240 | 3.080 | 3.190 | 3.190 | 21,410,115 |
| 2024-02-21 | 3.010 | 3.180 | 2.970 | 3.110 | 3.110 | 24,601,303 |
| 2024-02-20 | 3.000 | 3.010 | 2.910 | 3.010 | 3.010 | 15,119,639 |
| 2024-02-19 | 2.940 | 3.040 | 2.940 | 3.000 | 3.000 | 23,644,842 |
| 2024-02-08 | 2.700 | 2.950 | 2.670 | 2.930 | 2.930 | 27,455,601 |
| 2024-02-07 | 2.750 | 2.770 | 2.650 | 2.680 | 2.680 | 24,204,408 |
| 2024-02-06 | 2.590 | 2.880 | 2.480 | 2.770 | 2.770 | 32,765,817 |
| 2024-02-05 | 3.020 | 3.060 | 2.760 | 2.760 | 2.760 | 28,741,205 |
| 2024-02-02 | 3.130 | 3.250 | 2.930 | 3.070 | 3.070 | 25,913,098 |
| 2024-02-01 | 3.200 | 3.240 | 3.080 | 3.140 | 3.140 | 23,108,349 |
| 2024-01-31 | 3.560 | 3.570 | 3.220 | 3.230 | 3.230 | 34,444,739 |
| 2024-01-30 | 3.790 | 3.790 | 3.570 | 3.580 | 3.580 | 27,394,700 |
| 2024-01-29 | 4.000 | 4.020 | 3.800 | 3.810 | 3.810 | 21,293,700 |
| 2024-01-26 | 4.010 | 4.060 | 3.970 | 3.980 | 3.980 | 20,436,929 |
| 2024-01-25 | 3.910 | 4.030 | 3.850 | 4.010 | 4.010 | 26,742,323 |
| 2024-01-24 | 3.800 | 3.970 | 3.770 | 3.930 | 3.930 | 37,450,751 |
| 2024-01-23 | 3.830 | 3.880 | 3.600 | 3.830 | 3.830 | 51,301,902 |
| 2024-01-22 | 4.310 | 4.350 | 4.000 | 4.000 | 4.000 | 64,826,470 |
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.