Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.980 | 4.000 | 3.920 | 3.990 | 3.990 | 11,716,700 |
| 2023-10-25 | 3.910 | 4.030 | 3.910 | 4.000 | 4.000 | 16,747,465 |
| 2023-10-24 | 3.820 | 3.910 | 3.810 | 3.900 | 3.900 | 13,252,800 |
| 2023-10-23 | 3.880 | 3.920 | 3.790 | 3.810 | 3.810 | 11,431,287 |
| 2023-10-20 | 3.910 | 3.950 | 3.880 | 3.890 | 3.890 | 10,273,700 |
| 2023-10-19 | 3.930 | 3.990 | 3.900 | 3.920 | 3.920 | 12,271,700 |
| 2023-10-18 | 4.050 | 4.050 | 3.950 | 3.950 | 3.950 | 15,193,516 |
| 2023-10-17 | 4.030 | 4.070 | 4.020 | 4.060 | 4.060 | 12,306,165 |
| 2023-10-16 | 4.080 | 4.100 | 4.000 | 4.030 | 4.030 | 17,322,511 |
| 2023-10-13 | 4.170 | 4.170 | 4.080 | 4.090 | 4.090 | 17,513,796 |
| 2023-10-12 | 4.150 | 4.180 | 4.140 | 4.180 | 4.180 | 14,291,481 |
| 2023-10-11 | 4.180 | 4.190 | 4.120 | 4.150 | 4.150 | 15,363,197 |
| 2023-10-10 | 4.220 | 4.260 | 4.170 | 4.190 | 4.190 | 17,149,163 |
| 2023-10-09 | 4.410 | 4.410 | 4.190 | 4.210 | 4.210 | 32,229,525 |
| 2023-09-28 | 4.450 | 4.500 | 4.450 | 4.480 | 4.480 | 20,685,810 |
| 2023-09-27 | 4.560 | 4.570 | 4.430 | 4.450 | 4.450 | 37,124,914 |
| 2023-09-26 | 4.700 | 4.730 | 4.580 | 4.590 | 4.590 | 28,766,502 |
| 2023-09-25 | 4.750 | 4.750 | 4.660 | 4.710 | 4.710 | 28,311,289 |
| 2023-09-22 | 4.650 | 4.790 | 4.610 | 4.790 | 4.790 | 35,377,841 |
| 2023-09-21 | 4.810 | 4.850 | 4.680 | 4.710 | 4.710 | 40,728,767 |
| 2023-09-20 | 5.190 | 5.200 | 4.840 | 4.870 | 4.870 | 66,380,822 |
| 2023-09-19 | 5.500 | 5.530 | 5.290 | 5.300 | 5.300 | 54,491,962 |
| 2023-09-18 | 5.340 | 5.600 | 5.310 | 5.590 | 5.590 | 88,494,065 |
| 2023-09-15 | 5.310 | 5.520 | 5.250 | 5.380 | 5.380 | 73,029,805 |
| 2023-09-14 | 5.460 | 5.490 | 5.220 | 5.290 | 5.290 | 50,083,492 |
| 2023-09-13 | 5.490 | 5.570 | 5.350 | 5.440 | 5.440 | 58,750,874 |
| 2023-09-12 | 5.410 | 5.620 | 5.340 | 5.520 | 5.520 | 84,676,802 |
| 2023-09-11 | 5.160 | 5.690 | 5.110 | 5.480 | 5.480 | 110,127,936 |
| 2023-09-08 | 4.930 | 5.430 | 4.770 | 5.180 | 5.180 | 75,243,302 |
| 2023-09-07 | 4.870 | 5.050 | 4.860 | 4.960 | 4.960 | 48,635,916 |
| 2023-09-06 | 4.930 | 5.010 | 4.860 | 4.890 | 4.890 | 33,922,956 |
| 2023-09-05 | 5.040 | 5.090 | 4.940 | 4.960 | 4.960 | 42,091,803 |
| 2023-09-04 | 5.030 | 5.170 | 4.920 | 5.090 | 5.090 | 64,064,974 |
| 2023-09-01 | 5.080 | 5.630 | 4.970 | 5.020 | 5.020 | 98,895,859 |
| 2023-08-31 | 4.930 | 5.200 | 4.850 | 5.120 | 5.120 | 68,666,489 |
| 2023-08-30 | 4.850 | 5.150 | 4.810 | 4.970 | 4.970 | 58,915,718 |
| 2023-08-29 | 4.600 | 4.970 | 4.600 | 4.870 | 4.870 | 51,700,090 |
| 2023-08-28 | 5.000 | 5.000 | 4.610 | 4.660 | 4.660 | 49,380,430 |
| 2023-08-25 | 4.740 | 4.940 | 4.710 | 4.800 | 4.800 | 36,748,618 |
| 2023-08-24 | 4.680 | 4.880 | 4.660 | 4.810 | 4.810 | 47,648,601 |
| 2023-08-23 | 4.610 | 4.960 | 4.480 | 4.770 | 4.770 | 54,137,987 |
| 2023-08-22 | 4.680 | 4.720 | 4.520 | 4.620 | 4.620 | 30,005,529 |
| 2023-08-21 | 4.720 | 4.770 | 4.570 | 4.670 | 4.670 | 29,748,556 |
| 2023-08-18 | 4.860 | 4.860 | 4.670 | 4.690 | 4.690 | 43,926,797 |
| 2023-08-17 | 4.910 | 4.920 | 4.810 | 4.900 | 4.900 | 51,399,345 |
| 2023-08-16 | 4.800 | 5.090 | 4.740 | 5.000 | 5.000 | 94,506,885 |
| 2023-08-15 | 4.900 | 4.980 | 4.770 | 4.800 | 4.800 | 78,415,617 |
| 2023-08-14 | 4.450 | 4.930 | 4.410 | 4.930 | 4.930 | 54,428,009 |
| 2023-08-11 | 4.450 | 4.620 | 4.450 | 4.480 | 4.480 | 23,910,614 |
| 2023-08-10 | 4.420 | 4.480 | 4.390 | 4.470 | 4.470 | 10,955,501 |
| 2023-08-09 | 4.510 | 4.520 | 4.400 | 4.430 | 4.430 | 13,188,600 |
| 2023-08-08 | 4.490 | 4.560 | 4.450 | 4.520 | 4.520 | 11,777,506 |
| 2023-08-07 | 4.580 | 4.590 | 4.490 | 4.510 | 4.510 | 11,946,700 |
| 2023-08-04 | 4.620 | 4.670 | 4.550 | 4.560 | 4.560 | 17,050,316 |
| 2023-08-03 | 4.590 | 4.640 | 4.550 | 4.610 | 4.610 | 16,680,560 |
| 2023-08-02 | 4.700 | 4.730 | 4.580 | 4.610 | 4.610 | 27,991,967 |
| 2023-08-01 | 4.780 | 4.870 | 4.660 | 4.690 | 4.690 | 50,303,199 |
| 2023-07-31 | 4.620 | 4.800 | 4.610 | 4.750 | 4.750 | 46,639,406 |
| 2023-07-28 | 4.550 | 4.650 | 4.540 | 4.590 | 4.590 | 22,859,049 |
| 2023-07-27 | 4.580 | 4.690 | 4.540 | 4.560 | 4.560 | 31,161,135 |
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.