Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.930 | 4.010 | 3.870 | 3.920 | 3.920 | 40,829,994 |
| 2022-10-28 | 4.020 | 4.160 | 4.000 | 4.050 | 4.050 | 55,021,719 |
| 2022-10-27 | 3.980 | 4.120 | 3.980 | 4.050 | 4.050 | 39,236,435 |
| 2022-10-26 | 3.960 | 4.140 | 3.960 | 4.010 | 4.010 | 43,477,967 |
| 2022-10-25 | 3.850 | 4.090 | 3.850 | 4.000 | 4.000 | 46,296,814 |
| 2022-10-24 | 4.010 | 4.070 | 3.870 | 3.870 | 3.870 | 40,913,375 |
| 2022-10-21 | 4.100 | 4.120 | 4.030 | 4.060 | 4.060 | 50,726,672 |
| 2022-10-20 | 3.950 | 4.300 | 3.870 | 4.210 | 4.210 | 83,696,801 |
| 2022-10-19 | 3.930 | 4.150 | 3.930 | 3.970 | 3.970 | 53,912,390 |
| 2022-10-18 | 4.080 | 4.270 | 4.010 | 4.030 | 4.030 | 75,527,722 |
| 2022-10-17 | 3.900 | 3.980 | 3.860 | 3.950 | 3.950 | 44,492,016 |
| 2022-10-14 | 3.860 | 4.050 | 3.800 | 3.940 | 3.940 | 63,769,570 |
| 2022-10-13 | 3.820 | 3.920 | 3.750 | 3.860 | 3.860 | 52,230,940 |
| 2022-10-12 | 3.830 | 3.850 | 3.700 | 3.840 | 3.840 | 43,826,600 |
| 2022-10-11 | 4.020 | 4.030 | 3.780 | 3.840 | 3.840 | 57,364,600 |
| 2022-10-10 | 4.300 | 4.340 | 3.970 | 3.980 | 3.980 | 83,940,916 |
| 2022-09-30 | 4.720 | 4.830 | 4.370 | 4.400 | 4.400 | 114,705,749 |
| 2022-09-29 | 5.200 | 5.310 | 4.640 | 4.820 | 4.820 | 133,950,068 |
| 2022-09-28 | 5.500 | 5.980 | 5.130 | 5.160 | 5.160 | 205,567,082 |
| 2022-09-27 | 4.790 | 5.460 | 4.760 | 5.460 | 5.460 | 145,107,447 |
| 2022-09-26 | 4.450 | 4.960 | 4.430 | 4.960 | 4.960 | 52,597,964 |
| 2022-09-23 | 4.700 | 4.770 | 4.490 | 4.510 | 4.510 | 68,744,776 |
| 2022-09-22 | 4.760 | 5.150 | 4.580 | 4.820 | 4.820 | 103,944,574 |
| 2022-09-21 | 4.700 | 4.950 | 4.640 | 4.830 | 4.830 | 79,000,600 |
| 2022-09-20 | 4.660 | 5.210 | 4.530 | 4.850 | 4.850 | 129,843,189 |
| 2022-09-19 | 4.210 | 4.740 | 4.120 | 4.740 | 4.740 | 95,752,756 |
| 2022-09-16 | 4.240 | 4.490 | 4.240 | 4.310 | 4.310 | 52,022,208 |
| 2022-09-15 | 4.260 | 4.320 | 4.160 | 4.280 | 4.280 | 28,012,198 |
| 2022-09-14 | 4.190 | 4.310 | 4.160 | 4.240 | 4.240 | 18,661,739 |
| 2022-09-13 | 4.190 | 4.250 | 4.170 | 4.230 | 4.230 | 20,104,500 |
| 2022-09-09 | 4.210 | 4.230 | 4.110 | 4.190 | 4.190 | 23,753,639 |
| 2022-09-08 | 4.270 | 4.410 | 4.260 | 4.310 | 4.310 | 35,253,393 |
| 2022-09-07 | 4.180 | 4.280 | 4.160 | 4.240 | 4.240 | 22,004,070 |
| 2022-09-06 | 4.170 | 4.290 | 4.150 | 4.230 | 4.230 | 20,937,300 |
| 2022-09-05 | 4.210 | 4.240 | 4.100 | 4.180 | 4.180 | 18,202,600 |
| 2022-09-02 | 4.120 | 4.250 | 4.050 | 4.230 | 4.230 | 26,532,908 |
| 2022-09-01 | 4.230 | 4.270 | 4.110 | 4.140 | 4.140 | 27,796,379 |
| 2022-08-31 | 4.200 | 4.310 | 4.150 | 4.230 | 4.230 | 31,497,633 |
| 2022-08-30 | 4.230 | 4.290 | 4.170 | 4.250 | 4.250 | 28,773,209 |
| 2022-08-29 | 4.030 | 4.360 | 3.990 | 4.300 | 4.300 | 46,640,965 |
| 2022-08-26 | 3.970 | 4.180 | 3.960 | 4.110 | 4.110 | 32,853,882 |
| 2022-08-25 | 3.980 | 4.080 | 3.930 | 4.010 | 4.010 | 19,249,630 |
| 2022-08-24 | 4.040 | 4.090 | 3.920 | 3.980 | 3.980 | 23,077,540 |
| 2022-08-23 | 3.870 | 4.170 | 3.850 | 4.040 | 4.040 | 34,256,099 |
| 2022-08-22 | 3.800 | 3.930 | 3.760 | 3.890 | 3.890 | 15,472,920 |
| 2022-08-19 | 3.860 | 3.870 | 3.800 | 3.800 | 3.800 | 8,745,900 |
| 2022-08-18 | 3.940 | 3.960 | 3.830 | 3.840 | 3.840 | 16,490,062 |
| 2022-08-17 | 3.890 | 3.950 | 3.860 | 3.940 | 3.940 | 13,546,093 |
| 2022-08-16 | 3.910 | 3.930 | 3.870 | 3.900 | 3.900 | 11,526,100 |
| 2022-08-15 | 3.920 | 3.950 | 3.860 | 3.910 | 3.910 | 11,122,900 |
| 2022-08-12 | 3.910 | 3.970 | 3.880 | 3.960 | 3.960 | 15,516,100 |
| 2022-08-11 | 3.840 | 3.930 | 3.830 | 3.910 | 3.910 | 14,117,002 |
| 2022-08-10 | 3.920 | 3.930 | 3.820 | 3.830 | 3.830 | 12,781,302 |
| 2022-08-09 | 3.920 | 3.940 | 3.870 | 3.910 | 3.910 | 11,200,700 |
| 2022-08-08 | 3.870 | 3.940 | 3.740 | 3.910 | 3.910 | 15,057,597 |
| 2022-08-05 | 3.990 | 4.000 | 3.890 | 3.940 | 3.940 | 14,340,900 |
| 2022-08-04 | 3.950 | 4.010 | 3.860 | 4.000 | 4.000 | 17,082,878 |
| 2022-08-03 | 3.870 | 4.000 | 3.860 | 3.910 | 3.910 | 18,790,783 |
| 2022-08-02 | 4.110 | 4.130 | 3.880 | 3.900 | 3.900 | 29,066,052 |
| 2022-08-01 | 4.180 | 4.220 | 4.110 | 4.180 | 4.180 | 16,449,115 |
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.