Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.140 | 3.220 | 3.090 | 3.200 | 3.200 | 12,770,600 |
| 2026-07-15 | 3.070 | 3.170 | 3.050 | 3.130 | 3.130 | 10,982,231 |
| 2026-07-14 | 3.030 | 3.100 | 2.990 | 3.080 | 3.080 | 10,085,200 |
| 2026-07-13 | 3.130 | 3.130 | 3.000 | 3.030 | 3.030 | 13,446,328 |
| 2026-07-10 | 3.040 | 3.150 | 2.990 | 3.110 | 3.110 | 13,572,595 |
| 2026-07-09 | 3.070 | 3.110 | 3.010 | 3.040 | 3.040 | 12,254,095 |
| 2026-07-08 | 3.090 | 3.130 | 3.020 | 3.100 | 3.100 | 10,023,575 |
| 2026-07-07 | 3.100 | 3.110 | 3.030 | 3.060 | 3.060 | 8,568,775 |
| 2026-07-06 | 3.120 | 3.160 | 3.070 | 3.120 | 3.120 | 10,404,800 |
| 2026-07-03 | 3.100 | 3.170 | 3.070 | 3.110 | 3.110 | 8,017,300 |
| 2026-07-02 | 3.140 | 3.200 | 3.080 | 3.100 | 3.100 | 10,772,300 |
| 2026-07-01 | 3.070 | 3.190 | 3.040 | 3.130 | 3.130 | 12,951,515 |
| 2026-06-30 | 3.110 | 3.150 | 3.010 | 3.040 | 3.040 | 11,304,412 |
| 2026-06-29 | 3.110 | 3.150 | 2.980 | 3.100 | 3.100 | 14,462,016 |
| 2026-06-26 | 3.170 | 3.200 | 3.100 | 3.110 | 3.110 | 9,454,180 |
| 2026-06-25 | 3.230 | 3.240 | 3.160 | 3.170 | 3.170 | 9,218,600 |
| 2026-06-24 | 3.380 | 3.380 | 3.180 | 3.230 | 3.230 | 13,846,975 |
| 2026-06-23 | 3.230 | 3.430 | 3.190 | 3.360 | 3.360 | 17,954,268 |
| 2026-06-22 | 3.240 | 3.250 | 3.090 | 3.240 | 3.240 | 14,463,289 |
| 2026-06-18 | 3.150 | 3.270 | 3.140 | 3.220 | 3.220 | 11,252,800 |
| 2026-06-17 | 3.260 | 3.270 | 3.150 | 3.170 | 3.170 | 12,556,920 |
| 2026-06-16 | 3.340 | 3.340 | 3.250 | 3.260 | 3.260 | 10,920,370 |
| 2026-06-15 | 3.360 | 3.450 | 3.290 | 3.340 | 3.340 | 12,639,480 |
| 2026-06-12 | 3.320 | 3.370 | 3.290 | 3.340 | 3.340 | 10,195,530 |
| 2026-06-11 | 3.360 | 3.390 | 3.230 | 3.280 | 3.280 | 12,556,240 |
| 2026-06-10 | 3.370 | 3.410 | 3.350 | 3.380 | 3.380 | 10,493,900 |
| 2026-06-09 | 3.460 | 3.480 | 3.350 | 3.390 | 3.390 | 16,058,300 |
| 2026-06-08 | 3.480 | 3.590 | 3.390 | 3.440 | 3.440 | 13,682,776 |
| 2026-06-05 | 3.500 | 3.590 | 3.490 | 3.550 | 3.550 | 13,029,550 |
| 2026-06-04 | 3.540 | 3.590 | 3.470 | 3.510 | 3.510 | 11,766,950 |
| 2026-06-03 | 3.640 | 3.640 | 3.500 | 3.550 | 3.550 | 13,667,880 |
| 2026-06-02 | 3.720 | 3.730 | 3.590 | 3.630 | 3.630 | 14,120,400 |
| 2026-06-01 | 3.590 | 3.750 | 3.550 | 3.740 | 3.740 | 14,423,390 |
| 2026-05-29 | 3.610 | 3.740 | 3.580 | 3.590 | 3.590 | 16,365,470 |
| 2026-05-28 | 3.610 | 3.660 | 3.520 | 3.620 | 3.620 | 11,462,480 |
| 2026-05-27 | 3.660 | 3.670 | 3.570 | 3.610 | 3.610 | 12,033,890 |
| 2026-05-26 | 3.700 | 3.750 | 3.610 | 3.660 | 3.660 | 14,306,000 |
| 2026-05-25 | 3.680 | 3.770 | 3.650 | 3.680 | 3.680 | 14,742,700 |
| 2026-05-22 | 3.800 | 3.810 | 3.610 | 3.700 | 3.700 | 17,792,131 |
| 2026-05-21 | 3.740 | 3.950 | 3.710 | 3.760 | 3.760 | 22,349,170 |
| 2026-05-20 | 3.700 | 3.750 | 3.660 | 3.730 | 3.730 | 8,532,000 |
| 2026-05-19 | 3.690 | 3.740 | 3.640 | 3.720 | 3.720 | 11,117,750 |
| 2026-05-18 | 3.730 | 3.740 | 3.610 | 3.690 | 3.690 | 16,012,450 |
| 2026-05-15 | 3.790 | 3.790 | 3.680 | 3.700 | 3.700 | 17,038,439 |
| 2026-05-14 | 3.830 | 3.850 | 3.760 | 3.770 | 3.770 | 13,244,320 |
| 2026-05-13 | 3.760 | 3.870 | 3.740 | 3.810 | 3.810 | 16,167,960 |
| 2026-05-12 | 3.880 | 3.880 | 3.740 | 3.760 | 3.760 | 17,334,699 |
| 2026-05-11 | 3.800 | 3.900 | 3.740 | 3.870 | 3.870 | 20,016,869 |
| 2026-05-08 | 3.740 | 3.810 | 3.740 | 3.800 | 3.800 | 8,895,700 |
| 2026-05-07 | 3.790 | 3.830 | 3.730 | 3.740 | 3.740 | 12,417,900 |
| 2026-05-06 | 3.880 | 3.880 | 3.770 | 3.790 | 3.790 | 14,443,800 |
| 2026-04-30 | 3.890 | 3.930 | 3.850 | 3.860 | 3.860 | 11,596,420 |
| 2026-04-29 | 3.810 | 3.950 | 3.780 | 3.890 | 3.890 | 16,933,381 |
| 2026-04-28 | 3.850 | 3.860 | 3.730 | 3.830 | 3.830 | 17,492,801 |
| 2026-04-27 | 3.800 | 3.840 | 3.740 | 3.830 | 3.830 | 14,734,530 |
| 2026-04-24 | 3.750 | 3.800 | 3.710 | 3.800 | 3.800 | 13,985,500 |
| 2026-04-23 | 3.800 | 3.820 | 3.730 | 3.770 | 3.770 | 15,377,700 |
| 2026-04-22 | 3.820 | 3.860 | 3.760 | 3.810 | 3.810 | 13,846,600 |
| 2026-04-21 | 3.810 | 3.850 | 3.770 | 3.830 | 3.830 | 13,358,400 |
| 2026-04-20 | 3.770 | 3.840 | 3.680 | 3.830 | 3.830 | 18,286,561 |
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.