Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 4.700 | 4.990 | 4.700 | 4.860 | 4.860 | 26,964,818 |
| 2023-04-25 | 4.890 | 4.910 | 4.650 | 4.710 | 4.710 | 26,873,461 |
| 2023-04-24 | 5.170 | 5.200 | 4.800 | 4.900 | 4.900 | 36,070,040 |
| 2023-04-21 | 5.340 | 5.410 | 5.160 | 5.170 | 5.170 | 30,143,443 |
| 2023-04-20 | 5.540 | 5.540 | 5.330 | 5.350 | 5.350 | 40,668,624 |
| 2023-04-19 | 5.490 | 5.630 | 5.410 | 5.600 | 5.600 | 42,015,621 |
| 2023-04-18 | 5.560 | 5.610 | 5.430 | 5.480 | 5.480 | 31,883,414 |
| 2023-04-17 | 5.570 | 5.720 | 5.530 | 5.610 | 5.610 | 36,399,667 |
| 2023-04-14 | 5.750 | 5.750 | 5.550 | 5.580 | 5.580 | 53,646,397 |
| 2023-04-13 | 5.530 | 5.850 | 5.500 | 5.770 | 5.770 | 75,866,899 |
| 2023-04-12 | 5.630 | 5.680 | 5.460 | 5.530 | 5.530 | 46,266,004 |
| 2023-04-11 | 5.640 | 5.730 | 5.510 | 5.550 | 5.550 | 58,312,816 |
| 2023-04-10 | 5.500 | 5.600 | 5.440 | 5.590 | 5.590 | 59,598,308 |
| 2023-04-07 | 5.380 | 5.520 | 5.360 | 5.450 | 5.450 | 29,895,458 |
| 2023-04-06 | 5.410 | 5.490 | 5.350 | 5.400 | 5.400 | 21,803,784 |
| 2023-04-04 | 5.400 | 5.550 | 5.380 | 5.460 | 5.460 | 37,602,994 |
| 2023-04-03 | 5.360 | 5.470 | 5.330 | 5.410 | 5.410 | 30,558,276 |
| 2023-03-31 | 5.400 | 5.430 | 5.310 | 5.360 | 5.360 | 38,509,205 |
| 2023-03-30 | 5.220 | 5.500 | 5.210 | 5.450 | 5.450 | 60,161,901 |
| 2023-03-29 | 5.170 | 5.280 | 5.150 | 5.240 | 5.240 | 26,618,171 |
| 2023-03-28 | 5.200 | 5.250 | 5.150 | 5.180 | 5.180 | 13,212,117 |
| 2023-03-27 | 5.170 | 5.240 | 5.150 | 5.210 | 5.210 | 18,948,474 |
| 2023-03-24 | 5.160 | 5.240 | 5.150 | 5.170 | 5.170 | 17,122,104 |
| 2023-03-23 | 5.160 | 5.170 | 5.100 | 5.150 | 5.150 | 13,159,000 |
| 2023-03-22 | 5.190 | 5.210 | 5.110 | 5.170 | 5.170 | 14,721,112 |
| 2023-03-21 | 5.080 | 5.230 | 5.060 | 5.200 | 5.200 | 23,624,752 |
| 2023-03-20 | 5.050 | 5.110 | 5.020 | 5.090 | 5.090 | 12,716,837 |
| 2023-03-17 | 4.980 | 5.070 | 4.980 | 5.030 | 5.030 | 15,132,608 |
| 2023-03-16 | 5.070 | 5.100 | 4.950 | 4.960 | 4.960 | 21,872,267 |
| 2023-03-15 | 5.120 | 5.170 | 5.080 | 5.100 | 5.100 | 13,816,300 |
| 2023-03-14 | 5.240 | 5.240 | 5.090 | 5.100 | 5.100 | 20,308,787 |
| 2023-03-13 | 5.150 | 5.270 | 5.130 | 5.250 | 5.250 | 18,326,587 |
| 2023-03-10 | 5.200 | 5.280 | 5.140 | 5.140 | 5.140 | 17,245,268 |
| 2023-03-09 | 5.380 | 5.400 | 5.240 | 5.250 | 5.250 | 24,055,201 |
| 2023-03-08 | 5.370 | 5.420 | 5.320 | 5.390 | 5.390 | 18,516,213 |
| 2023-03-07 | 5.510 | 5.530 | 5.380 | 5.380 | 5.380 | 43,163,183 |
| 2023-03-06 | 5.390 | 5.680 | 5.360 | 5.580 | 5.580 | 70,142,444 |
| 2023-03-03 | 5.220 | 5.460 | 5.200 | 5.420 | 5.420 | 49,661,956 |
| 2023-03-02 | 5.240 | 5.270 | 5.170 | 5.240 | 5.240 | 21,615,899 |
| 2023-03-01 | 5.260 | 5.270 | 5.200 | 5.250 | 5.250 | 16,292,331 |
| 2023-02-28 | 5.150 | 5.300 | 5.130 | 5.270 | 5.270 | 25,202,473 |
| 2023-02-27 | 5.100 | 5.190 | 5.050 | 5.180 | 5.180 | 20,715,484 |
| 2023-02-24 | 5.150 | 5.170 | 5.080 | 5.100 | 5.100 | 11,413,909 |
| 2023-02-23 | 5.180 | 5.230 | 5.130 | 5.150 | 5.150 | 12,293,130 |
| 2023-02-22 | 5.170 | 5.200 | 5.130 | 5.200 | 5.200 | 16,049,803 |
| 2023-02-21 | 5.200 | 5.200 | 5.130 | 5.170 | 5.170 | 14,576,800 |
| 2023-02-20 | 5.110 | 5.190 | 5.070 | 5.190 | 5.190 | 15,784,208 |
| 2023-02-17 | 5.100 | 5.220 | 5.080 | 5.130 | 5.130 | 23,433,318 |
| 2023-02-16 | 5.310 | 5.390 | 5.080 | 5.130 | 5.130 | 37,395,908 |
| 2023-02-15 | 5.410 | 5.430 | 5.310 | 5.330 | 5.330 | 28,701,839 |
| 2023-02-14 | 5.640 | 5.640 | 5.420 | 5.430 | 5.430 | 49,410,723 |
| 2023-02-13 | 5.640 | 5.660 | 5.530 | 5.650 | 5.650 | 56,703,701 |
| 2023-02-10 | 5.430 | 5.640 | 5.420 | 5.620 | 5.620 | 67,777,043 |
| 2023-02-09 | 5.330 | 5.430 | 5.300 | 5.430 | 5.430 | 32,574,336 |
| 2023-02-08 | 5.220 | 5.340 | 5.210 | 5.310 | 5.310 | 22,142,854 |
| 2023-02-07 | 5.280 | 5.330 | 5.180 | 5.250 | 5.250 | 24,456,065 |
| 2023-02-06 | 5.260 | 5.390 | 5.220 | 5.290 | 5.290 | 20,810,716 |
| 2023-02-03 | 5.390 | 5.390 | 5.250 | 5.290 | 5.290 | 24,246,481 |
| 2023-02-02 | 5.310 | 5.400 | 5.250 | 5.390 | 5.390 | 33,864,232 |
| 2023-02-01 | 5.300 | 5.330 | 5.180 | 5.320 | 5.320 | 41,736,412 |
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.