Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.290 | 4.320 | 4.150 | 4.200 | 4.200 | 28,787,540 |
| 2022-07-28 | 4.300 | 4.430 | 4.290 | 4.330 | 4.330 | 27,930,478 |
| 2022-07-27 | 4.390 | 4.440 | 4.280 | 4.310 | 4.310 | 37,197,411 |
| 2022-07-26 | 4.380 | 4.550 | 4.380 | 4.450 | 4.450 | 51,481,899 |
| 2022-07-25 | 4.350 | 4.360 | 4.250 | 4.330 | 4.330 | 25,434,008 |
| 2022-07-22 | 4.450 | 4.500 | 4.300 | 4.340 | 4.340 | 32,280,000 |
| 2022-07-21 | 4.440 | 4.560 | 4.360 | 4.460 | 4.460 | 38,635,300 |
| 2022-07-20 | 4.330 | 4.580 | 4.330 | 4.440 | 4.440 | 39,351,095 |
| 2022-07-19 | 4.530 | 4.600 | 4.380 | 4.400 | 4.400 | 41,149,201 |
| 2022-07-18 | 4.290 | 4.440 | 4.280 | 4.390 | 4.390 | 37,654,453 |
| 2022-07-15 | 4.280 | 4.600 | 4.220 | 4.390 | 4.390 | 60,132,449 |
| 2022-07-14 | 4.370 | 4.390 | 4.270 | 4.340 | 4.340 | 29,530,985 |
| 2022-07-13 | 4.220 | 4.410 | 4.220 | 4.370 | 4.370 | 41,031,975 |
| 2022-07-12 | 4.360 | 4.400 | 4.210 | 4.210 | 4.210 | 42,057,703 |
| 2022-07-11 | 4.110 | 4.510 | 4.090 | 4.450 | 4.450 | 72,404,862 |
| 2022-07-08 | 4.400 | 4.510 | 4.210 | 4.240 | 4.240 | 61,444,708 |
| 2022-07-07 | 4.230 | 4.260 | 4.150 | 4.180 | 4.180 | 42,076,998 |
| 2022-07-06 | 4.310 | 4.370 | 4.170 | 4.210 | 4.210 | 62,198,800 |
| 2022-07-05 | 4.450 | 4.600 | 4.350 | 4.420 | 4.420 | 87,441,624 |
| 2022-07-04 | 4.500 | 4.930 | 4.490 | 4.580 | 4.580 | 127,317,441 |
| 2022-07-01 | 5.300 | 5.300 | 4.830 | 4.830 | 4.830 | 133,429,859 |
| 2022-06-30 | 5.370 | 5.370 | 4.900 | 5.370 | 5.370 | 122,393,942 |
| 2022-06-29 | 4.700 | 4.880 | 4.550 | 4.880 | 4.880 | 168,941,376 |
| 2022-06-28 | 4.050 | 4.440 | 3.980 | 4.440 | 4.440 | 59,917,145 |
| 2022-06-27 | 4.000 | 4.260 | 3.980 | 4.040 | 4.040 | 57,852,618 |
| 2022-06-24 | 3.630 | 3.990 | 3.630 | 3.920 | 3.920 | 47,792,480 |
| 2022-06-23 | 3.600 | 3.680 | 3.580 | 3.660 | 3.660 | 15,153,738 |
| 2022-06-22 | 3.770 | 3.810 | 3.610 | 3.630 | 3.630 | 19,501,238 |
| 2022-06-21 | 3.870 | 3.920 | 3.740 | 3.780 | 3.780 | 22,059,413 |
| 2022-06-20 | 3.730 | 3.900 | 3.720 | 3.860 | 3.860 | 23,544,314 |
| 2022-06-17 | 3.790 | 3.830 | 3.710 | 3.760 | 3.760 | 22,514,678 |
| 2022-06-16 | 3.840 | 3.900 | 3.780 | 3.840 | 3.840 | 27,853,201 |
| 2022-06-15 | 3.910 | 3.950 | 3.830 | 3.860 | 3.860 | 32,937,000 |
| 2022-06-14 | 3.880 | 3.940 | 3.830 | 3.900 | 3.900 | 32,586,802 |
| 2022-06-13 | 3.820 | 3.960 | 3.780 | 3.960 | 3.960 | 55,325,667 |
| 2022-06-10 | 3.750 | 4.110 | 3.720 | 3.940 | 3.940 | 69,554,241 |
| 2022-06-09 | 3.880 | 3.880 | 3.710 | 3.740 | 3.740 | 30,377,800 |
| 2022-06-08 | 3.760 | 3.920 | 3.720 | 3.900 | 3.900 | 46,317,241 |
| 2022-06-07 | 3.830 | 3.850 | 3.730 | 3.760 | 3.760 | 21,096,122 |
| 2022-06-06 | 3.800 | 3.840 | 3.740 | 3.810 | 3.810 | 27,456,480 |
| 2022-06-02 | 3.810 | 3.870 | 3.730 | 3.830 | 3.830 | 30,877,000 |
| 2022-06-01 | 3.810 | 3.950 | 3.800 | 3.850 | 3.850 | 51,160,680 |
| 2022-05-31 | 3.800 | 3.820 | 3.710 | 3.790 | 3.790 | 38,583,181 |
| 2022-05-30 | 3.660 | 3.830 | 3.630 | 3.830 | 3.830 | 58,458,680 |
| 2022-05-27 | 3.620 | 3.700 | 3.580 | 3.640 | 3.640 | 32,593,000 |
| 2022-05-26 | 3.560 | 3.680 | 3.490 | 3.610 | 3.610 | 31,412,500 |
| 2022-05-25 | 3.450 | 3.630 | 3.420 | 3.560 | 3.560 | 29,269,000 |
| 2022-05-24 | 3.630 | 3.640 | 3.420 | 3.440 | 3.440 | 35,258,000 |
| 2022-05-23 | 3.630 | 3.660 | 3.560 | 3.620 | 3.620 | 27,579,100 |
| 2022-05-20 | 3.640 | 3.720 | 3.550 | 3.630 | 3.630 | 43,918,873 |
| 2022-05-19 | 3.620 | 3.740 | 3.560 | 3.640 | 3.640 | 38,420,600 |
| 2022-05-18 | 3.640 | 3.790 | 3.620 | 3.650 | 3.650 | 40,401,356 |
| 2022-05-17 | 3.640 | 3.720 | 3.530 | 3.700 | 3.700 | 46,716,683 |
| 2022-05-16 | 3.530 | 3.730 | 3.500 | 3.650 | 3.650 | 53,969,500 |
| 2022-05-13 | 3.440 | 3.560 | 3.380 | 3.530 | 3.530 | 45,588,811 |
| 2022-05-12 | 3.350 | 3.540 | 3.350 | 3.480 | 3.480 | 50,427,349 |
| 2022-05-11 | 3.390 | 3.610 | 3.320 | 3.380 | 3.380 | 63,774,533 |
| 2022-05-10 | 3.120 | 3.470 | 3.100 | 3.330 | 3.330 | 60,663,857 |
| 2022-05-09 | 3.100 | 3.230 | 3.100 | 3.180 | 3.180 | 30,758,500 |
| 2022-05-06 | 3.240 | 3.270 | 3.120 | 3.140 | 3.140 | 43,501,728 |
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.