Huatian Hotel Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.050	3.490	3.050	3.290	3.290	64,608,257
2022-01-27	3.440	3.520	3.170	3.170	3.170	63,144,357
2022-01-26	3.760	3.830	3.500	3.520	3.520	93,212,172
2022-01-25	3.400	3.760	3.330	3.760	3.760	71,232,870
2022-01-24	3.500	3.680	3.370	3.420	3.420	77,086,451
2022-01-21	3.280	3.500	3.190	3.500	3.500	61,312,235
2022-01-20	3.280	3.380	3.150	3.180	3.180	28,459,803
2022-01-19	3.200	3.320	3.180	3.260	3.260	31,403,911
2022-01-18	3.530	3.570	3.280	3.280	3.280	46,502,700
2022-01-17	3.400	3.680	3.360	3.640	3.640	66,259,070
2022-01-14	3.700	3.900	3.470	3.500	3.500	88,993,259
2022-01-13	3.350	3.700	3.330	3.700	3.700	48,764,713
2022-01-12	3.170	3.380	3.140	3.360	3.360	21,569,109
2022-01-11	3.190	3.230	3.160	3.180	3.180	7,834,601
2022-01-10	3.180	3.230	3.110	3.180	3.180	9,672,699
2022-01-07	3.300	3.370	3.170	3.190	3.190	13,202,401
2022-01-06	3.270	3.350	3.240	3.300	3.300	11,975,501
2022-01-05	3.450	3.500	3.200	3.260	3.260	22,335,101
2022-01-04	3.150	3.330	3.100	3.310	3.310	18,114,551
2021-12-31	3.160	3.200	3.130	3.150	3.150	7,780,930
2021-12-30	3.120	3.170	3.110	3.130	3.130	11,210,574
2021-12-29	3.020	3.240	3.010	3.130	3.130	20,041,903
2021-12-28	3.060	3.110	3.000	3.020	3.020	8,728,546
2021-12-27	2.990	3.030	2.910	3.000	3.000	9,820,501
2021-12-24	3.000	3.040	2.940	2.990	2.990	11,421,384
2021-12-23	3.060	3.070	3.000	3.000	3.000	11,336,427
2021-12-22	3.060	3.140	3.030	3.080	3.080	12,901,903
2021-12-21	2.950	3.140	2.940	3.090	3.090	19,961,694
2021-12-20	2.900	2.990	2.890	2.950	2.950	9,018,088
2021-12-17	2.910	2.940	2.880	2.930	2.930	6,244,301
2021-12-16	2.870	2.920	2.850	2.900	2.900	7,091,490
2021-12-15	2.820	2.920	2.820	2.860	2.860	7,091,321
2021-12-14	2.840	2.850	2.800	2.820	2.820	6,482,250
2021-12-13	2.840	2.860	2.820	2.840	2.840	6,290,333
2021-12-10	2.830	2.870	2.820	2.850	2.850	5,322,400
2021-12-09	2.830	2.860	2.810	2.840	2.840	5,639,310
2021-12-08	2.850	2.850	2.800	2.830	2.830	5,323,040
2021-12-07	2.870	2.880	2.820	2.840	2.840	6,885,800
2021-12-06	2.860	2.880	2.800	2.840	2.840	6,500,200
2021-12-03	2.860	2.880	2.810	2.860	2.860	6,023,201
2021-12-02	2.890	2.900	2.830	2.850	2.850	5,968,415
2021-12-01	2.820	2.900	2.780	2.900	2.900	8,140,316
2021-11-30	2.810	2.840	2.780	2.820	2.820	5,929,273
2021-11-29	2.790	2.850	2.780	2.800	2.800	7,579,901
2021-11-26	2.920	2.920	2.830	2.850	2.850	8,613,016
2021-11-25	2.950	2.970	2.910	2.920	2.920	6,053,638
2021-11-24	2.930	2.980	2.910	2.940	2.940	5,592,363
2021-11-23	2.980	2.990	2.910	2.940	2.940	6,367,181
2021-11-22	3.020	3.040	2.940	2.960	2.960	7,329,108
2021-11-19	3.070	3.070	2.970	3.030	3.030	7,028,101
2021-11-18	3.040	3.100	3.000	3.020	3.020	9,424,445
2021-11-17	2.980	3.030	2.930	3.010	3.010	10,361,976
2021-11-16	3.030	3.140	2.970	3.000	3.000	17,576,900
2021-11-15	2.880	2.990	2.880	2.980	2.980	11,802,200
2021-11-12	2.850	2.880	2.830	2.860	2.860	7,641,500
2021-11-11	2.850	2.890	2.830	2.850	2.850	8,215,701
2021-11-10	2.800	2.840	2.740	2.840	2.840	10,257,000
2021-11-09	2.770	2.880	2.770	2.820	2.820	10,376,660
2021-11-08	2.790	2.980	2.790	2.830	2.830	16,186,322
2021-11-05	2.880	2.880	2.760	2.790	2.790	9,570,315

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.