Huatian Hotel Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.530	4.610	4.500	4.570	4.570	34,980,118
2023-07-25	4.440	4.750	4.390	4.570	4.570	54,910,951
2023-07-24	4.360	4.440	4.290	4.410	4.410	22,472,827
2023-07-21	4.240	4.500	4.220	4.400	4.400	33,682,778
2023-07-20	4.210	4.420	4.210	4.290	4.290	22,366,328
2023-07-19	4.250	4.260	4.170	4.210	4.210	7,048,610
2023-07-18	4.220	4.250	4.160	4.230	4.230	8,250,528
2023-07-17	4.190	4.230	4.140	4.220	4.220	7,265,600
2023-07-14	4.300	4.310	4.220	4.230	4.230	10,589,600
2023-07-13	4.280	4.330	4.270	4.310	4.310	9,714,620
2023-07-12	4.360	4.380	4.300	4.300	4.300	12,049,889
2023-07-11	4.390	4.400	4.340	4.380	4.380	9,618,718
2023-07-10	4.390	4.480	4.380	4.410	4.410	18,420,157
2023-07-07	4.310	4.510	4.300	4.380	4.380	17,302,265
2023-07-06	4.330	4.420	4.280	4.340	4.340	12,959,739
2023-07-05	4.400	4.400	4.310	4.330	4.330	10,191,600
2023-07-04	4.350	4.450	4.290	4.400	4.400	17,476,240
2023-07-03	4.160	4.400	4.160	4.370	4.370	23,706,868
2023-06-30	4.160	4.220	4.120	4.180	4.180	10,171,686
2023-06-29	4.200	4.240	4.120	4.130	4.130	12,903,200
2023-06-28	4.250	4.280	4.150	4.210	4.210	11,268,561
2023-06-27	4.120	4.320	4.120	4.280	4.280	18,615,031
2023-06-26	4.220	4.270	4.100	4.120	4.120	12,547,400
2023-06-21	4.320	4.380	4.220	4.230	4.230	13,575,359
2023-06-20	4.400	4.420	4.310	4.320	4.320	12,675,901
2023-06-19	4.460	4.500	4.400	4.420	4.420	13,022,374
2023-06-16	4.530	4.530	4.470	4.480	4.480	12,897,600
2023-06-15	4.460	4.540	4.410	4.520	4.520	16,309,623
2023-06-14	4.390	4.500	4.370	4.480	4.480	18,236,899
2023-06-13	4.370	4.460	4.360	4.380	4.380	11,413,765
2023-06-12	4.390	4.430	4.330	4.400	4.400	14,098,055
2023-06-09	4.420	4.450	4.370	4.390	4.390	16,246,654
2023-06-08	4.430	4.520	4.360	4.450	4.450	24,249,756
2023-06-07	4.250	4.450	4.220	4.410	4.410	21,743,930
2023-06-06	4.400	4.440	4.250	4.270	4.270	15,674,989
2023-06-05	4.270	4.400	4.270	4.370	4.370	17,039,495
2023-06-02	4.260	4.290	4.220	4.270	4.270	9,724,612
2023-06-01	4.220	4.310	4.210	4.260	4.260	16,434,639
2023-05-31	4.120	4.260	4.120	4.210	4.210	16,088,495
2023-05-30	4.100	4.160	4.060	4.160	4.160	9,240,896
2023-05-29	4.150	4.180	4.090	4.110	4.110	6,989,275
2023-05-26	4.150	4.170	4.090	4.150	4.150	7,020,000
2023-05-25	4.180	4.180	4.070	4.140	4.140	12,645,700
2023-05-24	4.250	4.250	4.160	4.170	4.170	11,419,306
2023-05-23	4.350	4.380	4.250	4.260	4.260	12,557,391
2023-05-22	4.280	4.380	4.210	4.360	4.360	16,583,549
2023-05-19	4.230	4.270	4.160	4.260	4.260	15,633,980
2023-05-18	4.340	4.360	4.220	4.220	4.220	19,665,686
2023-05-17	4.330	4.350	4.290	4.350	4.350	6,689,801
2023-05-16	4.480	4.480	4.300	4.340	4.340	15,125,903
2023-05-15	4.430	4.480	4.400	4.480	4.480	13,001,117
2023-05-12	4.420	4.480	4.320	4.430	4.430	17,384,920
2023-05-11	4.370	4.450	4.360	4.420	4.420	13,578,348
2023-05-10	4.370	4.400	4.340	4.360	4.360	10,628,100
2023-05-09	4.420	4.490	4.350	4.390	4.390	17,037,618
2023-05-08	4.520	4.530	4.390	4.420	4.420	21,642,443
2023-05-05	4.660	4.670	4.510	4.530	4.530	15,738,250
2023-05-04	4.810	4.850	4.540	4.600	4.600	33,026,234
2023-04-28	4.700	4.890	4.690	4.880	4.880	21,838,053
2023-04-27	4.820	4.880	4.760	4.780	4.780	17,704,502

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.