Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.340 | 4.620 | 4.260 | 4.440 | 4.440 | 77,879,974 |
| 2024-01-18 | 4.440 | 4.470 | 4.230 | 4.350 | 4.350 | 61,548,782 |
| 2024-01-17 | 4.650 | 4.750 | 4.430 | 4.450 | 4.450 | 103,298,067 |
| 2024-01-16 | 4.190 | 4.600 | 4.180 | 4.600 | 4.600 | 68,394,096 |
| 2024-01-15 | 4.070 | 4.240 | 4.050 | 4.180 | 4.180 | 26,290,978 |
| 2024-01-12 | 4.220 | 4.220 | 4.100 | 4.110 | 4.110 | 22,554,409 |
| 2024-01-11 | 4.310 | 4.330 | 4.210 | 4.260 | 4.260 | 35,711,400 |
| 2024-01-10 | 4.290 | 4.400 | 4.210 | 4.380 | 4.380 | 60,902,901 |
| 2024-01-09 | 4.070 | 4.400 | 4.060 | 4.260 | 4.260 | 42,167,965 |
| 2024-01-08 | 4.090 | 4.170 | 4.060 | 4.070 | 4.070 | 13,252,100 |
| 2024-01-05 | 4.160 | 4.240 | 4.070 | 4.090 | 4.090 | 13,651,000 |
| 2024-01-04 | 4.140 | 4.200 | 4.100 | 4.180 | 4.180 | 13,321,138 |
| 2024-01-03 | 4.090 | 4.170 | 4.090 | 4.150 | 4.150 | 11,518,565 |
| 2024-01-02 | 4.080 | 4.170 | 4.050 | 4.120 | 4.120 | 11,365,900 |
| 2023-12-29 | 4.070 | 4.140 | 4.040 | 4.080 | 4.080 | 10,947,200 |
| 2023-12-28 | 3.980 | 4.090 | 3.960 | 4.080 | 4.080 | 12,445,915 |
| 2023-12-27 | 3.960 | 4.020 | 3.930 | 3.990 | 3.990 | 8,895,529 |
| 2023-12-26 | 4.000 | 4.030 | 3.950 | 3.960 | 3.960 | 8,507,200 |
| 2023-12-25 | 4.070 | 4.090 | 3.990 | 4.000 | 4.000 | 9,397,560 |
| 2023-12-22 | 4.170 | 4.210 | 4.060 | 4.080 | 4.080 | 14,828,530 |
| 2023-12-21 | 4.100 | 4.200 | 4.080 | 4.190 | 4.190 | 13,268,849 |
| 2023-12-20 | 4.280 | 4.290 | 4.120 | 4.130 | 4.130 | 15,523,285 |
| 2023-12-19 | 4.180 | 4.350 | 4.180 | 4.270 | 4.270 | 22,594,353 |
| 2023-12-18 | 4.320 | 4.330 | 4.160 | 4.180 | 4.180 | 16,258,820 |
| 2023-12-15 | 4.340 | 4.420 | 4.290 | 4.340 | 4.340 | 16,689,577 |
| 2023-12-14 | 4.310 | 4.410 | 4.310 | 4.360 | 4.360 | 16,803,268 |
| 2023-12-13 | 4.350 | 4.440 | 4.300 | 4.300 | 4.300 | 15,959,700 |
| 2023-12-12 | 4.240 | 4.380 | 4.210 | 4.380 | 4.380 | 19,476,737 |
| 2023-12-11 | 4.200 | 4.270 | 4.170 | 4.250 | 4.250 | 14,276,900 |
| 2023-12-08 | 4.320 | 4.340 | 4.210 | 4.250 | 4.250 | 21,052,879 |
| 2023-12-07 | 4.380 | 4.400 | 4.310 | 4.330 | 4.330 | 19,680,860 |
| 2023-12-06 | 4.410 | 4.440 | 4.370 | 4.390 | 4.390 | 28,237,020 |
| 2023-12-05 | 4.520 | 4.550 | 4.410 | 4.420 | 4.420 | 28,355,185 |
| 2023-12-04 | 4.500 | 4.550 | 4.450 | 4.540 | 4.540 | 30,430,885 |
| 2023-12-01 | 4.600 | 4.640 | 4.500 | 4.520 | 4.520 | 41,660,884 |
| 2023-11-30 | 4.380 | 4.750 | 4.360 | 4.620 | 4.620 | 62,059,724 |
| 2023-11-29 | 4.280 | 4.470 | 4.240 | 4.430 | 4.430 | 41,575,894 |
| 2023-11-28 | 4.160 | 4.400 | 4.130 | 4.320 | 4.320 | 38,593,741 |
| 2023-11-27 | 4.240 | 4.270 | 4.170 | 4.170 | 4.170 | 17,204,630 |
| 2023-11-24 | 4.200 | 4.270 | 4.180 | 4.240 | 4.240 | 22,017,830 |
| 2023-11-23 | 4.190 | 4.210 | 4.130 | 4.190 | 4.190 | 12,378,581 |
| 2023-11-22 | 4.160 | 4.240 | 4.140 | 4.190 | 4.190 | 19,866,698 |
| 2023-11-21 | 4.140 | 4.180 | 4.130 | 4.170 | 4.170 | 14,632,520 |
| 2023-11-20 | 4.060 | 4.140 | 4.050 | 4.140 | 4.140 | 17,684,544 |
| 2023-11-17 | 4.030 | 4.070 | 4.010 | 4.060 | 4.060 | 10,159,150 |
| 2023-11-16 | 4.060 | 4.100 | 4.030 | 4.040 | 4.040 | 14,861,190 |
| 2023-11-15 | 4.070 | 4.090 | 4.040 | 4.060 | 4.060 | 12,731,328 |
| 2023-11-14 | 4.050 | 4.070 | 4.030 | 4.050 | 4.050 | 8,209,800 |
| 2023-11-13 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 8,986,661 |
| 2023-11-10 | 4.010 | 4.020 | 3.970 | 4.000 | 4.000 | 7,392,288 |
| 2023-11-09 | 4.070 | 4.080 | 4.000 | 4.010 | 4.010 | 9,560,719 |
| 2023-11-08 | 4.030 | 4.070 | 4.000 | 4.060 | 4.060 | 13,300,185 |
| 2023-11-07 | 4.030 | 4.040 | 3.960 | 4.030 | 4.030 | 13,043,902 |
| 2023-11-06 | 3.970 | 4.040 | 3.970 | 4.040 | 4.040 | 12,058,016 |
| 2023-11-03 | 3.930 | 3.980 | 3.930 | 3.970 | 3.970 | 8,428,152 |
| 2023-11-02 | 3.970 | 3.980 | 3.920 | 3.940 | 3.940 | 7,957,600 |
| 2023-11-01 | 3.970 | 4.000 | 3.960 | 3.970 | 3.970 | 7,215,475 |
| 2023-10-31 | 4.010 | 4.010 | 3.940 | 3.970 | 3.970 | 10,182,294 |
| 2023-10-30 | 4.000 | 4.020 | 3.970 | 4.010 | 4.010 | 11,877,265 |
| 2023-10-27 | 3.940 | 4.040 | 3.940 | 4.020 | 4.020 | 11,694,320 |
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.