Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.330 | 3.400 | 3.230 | 3.330 | 3.330 | 49,916,375 |
| 2022-04-29 | 3.310 | 3.450 | 3.300 | 3.420 | 3.420 | 50,571,475 |
| 2022-04-28 | 3.400 | 3.480 | 3.240 | 3.300 | 3.300 | 48,613,074 |
| 2022-04-27 | 3.160 | 3.430 | 3.120 | 3.420 | 3.420 | 53,653,226 |
| 2022-04-26 | 3.330 | 3.450 | 3.150 | 3.260 | 3.260 | 62,124,746 |
| 2022-04-25 | 3.540 | 3.640 | 3.410 | 3.410 | 3.410 | 46,477,200 |
| 2022-04-22 | 4.000 | 4.070 | 3.790 | 3.790 | 3.790 | 68,225,936 |
| 2022-04-21 | 4.500 | 4.590 | 4.210 | 4.210 | 4.210 | 99,339,407 |
| 2022-04-20 | 4.210 | 4.680 | 4.170 | 4.680 | 4.680 | 122,827,078 |
| 2022-04-19 | 4.220 | 4.380 | 4.150 | 4.250 | 4.250 | 44,381,440 |
| 2022-04-18 | 4.370 | 4.520 | 4.230 | 4.300 | 4.300 | 60,657,257 |
| 2022-04-15 | 4.400 | 4.660 | 4.300 | 4.390 | 4.390 | 75,496,847 |
| 2022-04-14 | 4.300 | 4.670 | 4.230 | 4.480 | 4.480 | 83,967,625 |
| 2022-04-13 | 4.330 | 4.630 | 4.250 | 4.310 | 4.310 | 102,109,037 |
| 2022-04-12 | 4.010 | 4.430 | 3.990 | 4.430 | 4.430 | 72,335,208 |
| 2022-04-11 | 4.000 | 4.300 | 3.950 | 4.030 | 4.030 | 52,031,979 |
| 2022-04-08 | 4.010 | 4.100 | 3.830 | 4.050 | 4.050 | 41,703,979 |
| 2022-04-07 | 4.140 | 4.190 | 3.980 | 3.990 | 3.990 | 39,800,120 |
| 2022-04-06 | 4.100 | 4.230 | 4.050 | 4.190 | 4.190 | 49,840,560 |
| 2022-04-01 | 4.020 | 4.280 | 4.010 | 4.190 | 4.190 | 65,377,890 |
| 2022-03-31 | 4.110 | 4.160 | 3.990 | 4.070 | 4.070 | 42,556,619 |
| 2022-03-30 | 4.000 | 4.160 | 3.940 | 4.160 | 4.160 | 56,983,001 |
| 2022-03-29 | 4.110 | 4.210 | 3.980 | 4.000 | 4.000 | 60,233,901 |
| 2022-03-28 | 4.200 | 4.420 | 4.080 | 4.100 | 4.100 | 104,394,902 |
| 2022-03-25 | 3.880 | 4.250 | 3.800 | 4.090 | 4.090 | 106,933,766 |
| 2022-03-24 | 3.850 | 3.950 | 3.840 | 3.860 | 3.860 | 26,890,010 |
| 2022-03-23 | 3.870 | 3.950 | 3.840 | 3.900 | 3.900 | 31,588,100 |
| 2022-03-22 | 3.930 | 4.040 | 3.870 | 3.900 | 3.900 | 46,261,488 |
| 2022-03-21 | 3.850 | 4.080 | 3.800 | 4.050 | 4.050 | 70,592,120 |
| 2022-03-18 | 3.760 | 3.950 | 3.730 | 3.860 | 3.860 | 74,171,360 |
| 2022-03-17 | 3.700 | 4.020 | 3.660 | 3.870 | 3.870 | 107,074,438 |
| 2022-03-16 | 3.420 | 3.670 | 3.420 | 3.670 | 3.670 | 33,738,734 |
| 2022-03-15 | 3.470 | 3.570 | 3.340 | 3.340 | 3.340 | 32,609,276 |
| 2022-03-14 | 3.550 | 3.650 | 3.480 | 3.480 | 3.480 | 32,647,700 |
| 2022-03-11 | 3.470 | 3.720 | 3.370 | 3.680 | 3.680 | 45,346,400 |
| 2022-03-10 | 3.560 | 3.660 | 3.480 | 3.540 | 3.540 | 27,655,214 |
| 2022-03-09 | 3.480 | 3.600 | 3.330 | 3.520 | 3.520 | 31,782,000 |
| 2022-03-08 | 3.610 | 3.700 | 3.480 | 3.500 | 3.500 | 30,518,508 |
| 2022-03-07 | 3.590 | 3.710 | 3.560 | 3.590 | 3.590 | 27,966,500 |
| 2022-03-04 | 3.670 | 3.750 | 3.640 | 3.670 | 3.670 | 32,817,200 |
| 2022-03-03 | 3.690 | 3.880 | 3.670 | 3.750 | 3.750 | 53,352,900 |
| 2022-03-02 | 3.610 | 3.730 | 3.580 | 3.640 | 3.640 | 32,590,856 |
| 2022-03-01 | 3.560 | 3.670 | 3.520 | 3.670 | 3.670 | 44,497,050 |
| 2022-02-28 | 3.430 | 3.530 | 3.390 | 3.500 | 3.500 | 28,489,531 |
| 2022-02-25 | 3.490 | 3.580 | 3.470 | 3.480 | 3.480 | 33,154,856 |
| 2022-02-24 | 3.650 | 3.710 | 3.410 | 3.470 | 3.470 | 63,545,880 |
| 2022-02-23 | 3.720 | 3.780 | 3.660 | 3.700 | 3.700 | 44,222,550 |
| 2022-02-22 | 3.800 | 3.860 | 3.660 | 3.710 | 3.710 | 62,081,156 |
| 2022-02-21 | 3.850 | 3.930 | 3.820 | 3.880 | 3.880 | 57,246,866 |
| 2022-02-18 | 3.860 | 3.990 | 3.810 | 3.900 | 3.900 | 69,494,815 |
| 2022-02-17 | 4.230 | 4.270 | 3.940 | 3.940 | 3.940 | 122,368,742 |
| 2022-02-16 | 4.430 | 4.590 | 4.260 | 4.380 | 4.380 | 159,094,058 |
| 2022-02-15 | 5.050 | 5.050 | 4.600 | 4.730 | 4.730 | 227,213,562 |
| 2022-02-14 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 13,230,653 |
| 2022-02-11 | 3.770 | 4.170 | 3.660 | 4.170 | 4.170 | 82,483,201 |
| 2022-02-10 | 3.720 | 3.830 | 3.680 | 3.790 | 3.790 | 58,811,638 |
| 2022-02-09 | 3.630 | 3.800 | 3.540 | 3.730 | 3.730 | 60,991,937 |
| 2022-02-08 | 3.520 | 3.770 | 3.490 | 3.620 | 3.620 | 69,291,649 |
| 2022-02-07 | 3.310 | 3.620 | 3.190 | 3.520 | 3.520 | 61,144,152 |
| 2022-01-28 | 3.050 | 3.490 | 3.050 | 3.290 | 3.290 | 64,608,257 |
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.