Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.440 | 5.490 | 5.300 | 5.340 | 5.340 | 38,264,877 |
| 2023-01-30 | 5.680 | 5.720 | 5.510 | 5.510 | 5.510 | 39,210,980 |
| 2023-01-20 | 5.430 | 5.620 | 5.430 | 5.570 | 5.570 | 32,131,130 |
| 2023-01-19 | 5.500 | 5.540 | 5.400 | 5.410 | 5.410 | 25,653,825 |
| 2023-01-18 | 5.680 | 5.700 | 5.540 | 5.540 | 5.540 | 28,221,500 |
| 2023-01-17 | 5.590 | 5.710 | 5.530 | 5.680 | 5.680 | 38,365,835 |
| 2023-01-16 | 5.490 | 5.610 | 5.480 | 5.580 | 5.580 | 32,231,687 |
| 2023-01-13 | 5.390 | 5.490 | 5.380 | 5.480 | 5.480 | 29,992,137 |
| 2023-01-12 | 5.510 | 5.570 | 5.390 | 5.420 | 5.420 | 47,417,771 |
| 2023-01-11 | 5.800 | 5.810 | 5.550 | 5.550 | 5.550 | 55,288,011 |
| 2023-01-10 | 5.910 | 6.050 | 5.760 | 5.840 | 5.840 | 51,502,260 |
| 2023-01-09 | 5.860 | 6.060 | 5.830 | 5.960 | 5.960 | 46,639,771 |
| 2023-01-06 | 6.080 | 6.120 | 5.860 | 5.900 | 5.900 | 69,116,730 |
| 2023-01-05 | 6.180 | 6.230 | 5.990 | 6.150 | 6.150 | 73,474,804 |
| 2023-01-04 | 6.190 | 6.420 | 6.080 | 6.340 | 6.340 | 107,509,739 |
| 2023-01-03 | 6.730 | 6.730 | 6.100 | 6.200 | 6.200 | 148,856,903 |
| 2022-12-30 | 5.880 | 6.570 | 5.740 | 6.570 | 6.570 | 125,249,345 |
| 2022-12-29 | 5.750 | 6.390 | 5.650 | 5.970 | 5.970 | 136,158,645 |
| 2022-12-28 | 5.670 | 6.050 | 5.590 | 5.860 | 5.860 | 104,064,129 |
| 2022-12-27 | 5.830 | 5.870 | 5.500 | 5.730 | 5.730 | 100,847,479 |
| 2022-12-26 | 5.360 | 5.950 | 5.360 | 5.830 | 5.830 | 124,990,431 |
| 2022-12-23 | 5.380 | 5.630 | 5.360 | 5.410 | 5.410 | 53,704,893 |
| 2022-12-22 | 5.680 | 5.760 | 5.490 | 5.520 | 5.520 | 72,842,027 |
| 2022-12-21 | 5.340 | 5.840 | 5.340 | 5.770 | 5.770 | 96,648,536 |
| 2022-12-20 | 5.470 | 5.530 | 5.310 | 5.400 | 5.400 | 56,071,607 |
| 2022-12-19 | 5.590 | 5.860 | 5.510 | 5.560 | 5.560 | 62,486,354 |
| 2022-12-16 | 5.520 | 5.830 | 5.440 | 5.680 | 5.680 | 81,667,810 |
| 2022-12-15 | 5.930 | 6.070 | 5.540 | 5.650 | 5.650 | 103,625,969 |
| 2022-12-14 | 5.700 | 6.170 | 5.580 | 6.090 | 6.090 | 124,410,467 |
| 2022-12-13 | 5.420 | 5.990 | 5.390 | 5.700 | 5.700 | 129,301,575 |
| 2022-12-12 | 5.310 | 5.560 | 5.300 | 5.480 | 5.480 | 73,056,266 |
| 2022-12-09 | 5.450 | 5.460 | 5.220 | 5.380 | 5.380 | 69,550,015 |
| 2022-12-08 | 5.430 | 5.600 | 5.300 | 5.530 | 5.530 | 93,880,238 |
| 2022-12-07 | 5.320 | 5.660 | 5.280 | 5.520 | 5.520 | 107,858,028 |
| 2022-12-06 | 5.370 | 5.490 | 5.280 | 5.400 | 5.400 | 82,755,655 |
| 2022-12-05 | 5.550 | 5.620 | 5.270 | 5.320 | 5.320 | 73,437,448 |
| 2022-12-02 | 5.460 | 5.600 | 5.380 | 5.460 | 5.460 | 94,381,623 |
| 2022-12-01 | 5.570 | 5.680 | 5.250 | 5.410 | 5.410 | 122,571,990 |
| 2022-11-30 | 5.250 | 5.420 | 5.160 | 5.380 | 5.380 | 144,677,397 |
| 2022-11-29 | 5.070 | 5.570 | 5.060 | 5.420 | 5.420 | 195,567,105 |
| 2022-11-28 | 4.520 | 5.060 | 4.490 | 5.060 | 5.060 | 105,258,034 |
| 2022-11-25 | 4.450 | 4.650 | 4.420 | 4.600 | 4.600 | 60,220,964 |
| 2022-11-24 | 4.420 | 4.550 | 4.410 | 4.470 | 4.470 | 45,450,185 |
| 2022-11-23 | 4.450 | 4.470 | 4.350 | 4.390 | 4.390 | 38,630,042 |
| 2022-11-22 | 4.610 | 4.640 | 4.440 | 4.460 | 4.460 | 61,281,483 |
| 2022-11-21 | 4.640 | 4.730 | 4.570 | 4.660 | 4.660 | 65,467,708 |
| 2022-11-18 | 4.960 | 5.010 | 4.640 | 4.640 | 4.640 | 121,380,677 |
| 2022-11-17 | 5.020 | 5.240 | 4.820 | 5.050 | 5.050 | 144,932,206 |
| 2022-11-16 | 6.290 | 6.290 | 5.150 | 5.270 | 5.270 | 241,307,394 |
| 2022-11-15 | 5.050 | 5.720 | 4.970 | 5.720 | 5.720 | 78,638,103 |
| 2022-11-14 | 4.840 | 5.470 | 4.760 | 5.200 | 5.200 | 159,627,135 |
| 2022-11-11 | 4.940 | 5.380 | 4.700 | 4.970 | 4.970 | 148,211,025 |
| 2022-11-10 | 4.680 | 5.020 | 4.650 | 4.890 | 4.890 | 82,581,613 |
| 2022-11-09 | 4.740 | 4.960 | 4.730 | 4.820 | 4.820 | 71,774,076 |
| 2022-11-08 | 4.670 | 4.860 | 4.620 | 4.760 | 4.760 | 67,911,053 |
| 2022-11-07 | 4.590 | 4.740 | 4.560 | 4.690 | 4.690 | 67,561,600 |
| 2022-11-04 | 4.520 | 4.900 | 4.460 | 4.710 | 4.710 | 108,913,203 |
| 2022-11-03 | 4.300 | 4.650 | 4.300 | 4.510 | 4.510 | 79,770,395 |
| 2022-11-02 | 4.210 | 4.620 | 4.200 | 4.430 | 4.430 | 115,796,642 |
| 2022-11-01 | 3.930 | 4.310 | 3.900 | 4.310 | 4.310 | 63,005,313 |
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.