Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 3.940 | 3.970 | 3.750 | 3.820 | 3.820 | 29,571,500 |
| 2026-04-16 | 3.900 | 3.990 | 3.890 | 3.970 | 3.970 | 19,281,580 |
| 2026-04-15 | 3.870 | 3.940 | 3.830 | 3.890 | 3.890 | 15,242,260 |
| 2026-04-14 | 3.990 | 4.000 | 3.810 | 3.880 | 3.880 | 22,404,301 |
| 2026-04-13 | 3.970 | 4.000 | 3.900 | 3.970 | 3.970 | 14,701,460 |
| 2026-04-10 | 4.070 | 4.110 | 3.980 | 3.990 | 3.990 | 16,064,850 |
| 2026-04-09 | 4.080 | 4.150 | 4.020 | 4.020 | 4.020 | 18,510,749 |
| 2026-04-08 | 3.930 | 4.140 | 3.930 | 4.100 | 4.100 | 26,080,471 |
| 2026-04-07 | 3.860 | 3.930 | 3.790 | 3.890 | 3.890 | 18,701,500 |
| 2026-04-03 | 4.040 | 4.050 | 3.860 | 3.870 | 3.870 | 21,142,740 |
| 2026-04-02 | 4.020 | 4.100 | 4.000 | 4.020 | 4.020 | 22,171,279 |
| 2026-04-01 | 4.070 | 4.100 | 3.950 | 4.040 | 4.040 | 21,529,400 |
| 2026-03-31 | 4.000 | 4.230 | 3.990 | 4.020 | 4.020 | 26,836,840 |
| 2026-03-30 | 3.930 | 4.070 | 3.930 | 4.000 | 4.000 | 17,687,590 |
| 2026-03-27 | 3.880 | 3.980 | 3.870 | 3.970 | 3.970 | 14,839,400 |
| 2026-03-26 | 3.890 | 3.990 | 3.870 | 3.940 | 3.940 | 20,384,840 |
| 2026-03-25 | 3.700 | 3.900 | 3.680 | 3.900 | 3.900 | 18,018,270 |
| 2026-03-24 | 3.600 | 3.680 | 3.530 | 3.680 | 3.680 | 17,413,770 |
| 2026-03-23 | 3.710 | 3.800 | 3.480 | 3.520 | 3.520 | 29,983,920 |
| 2026-03-20 | 3.850 | 3.890 | 3.740 | 3.780 | 3.780 | 18,377,881 |
| 2026-03-19 | 3.850 | 3.900 | 3.800 | 3.820 | 3.820 | 12,333,500 |
| 2026-03-18 | 3.900 | 3.900 | 3.820 | 3.880 | 3.880 | 10,798,890 |
| 2026-03-17 | 3.850 | 3.950 | 3.840 | 3.860 | 3.860 | 14,263,950 |
| 2026-03-16 | 3.850 | 3.920 | 3.830 | 3.850 | 3.850 | 13,163,170 |
| 2026-03-13 | 3.890 | 3.930 | 3.850 | 3.870 | 3.870 | 11,583,300 |
| 2026-03-12 | 3.840 | 3.910 | 3.830 | 3.880 | 3.880 | 12,728,800 |
| 2026-03-11 | 3.910 | 3.920 | 3.830 | 3.840 | 3.840 | 12,545,800 |
| 2026-03-10 | 3.850 | 3.950 | 3.810 | 3.890 | 3.890 | 16,410,180 |
| 2026-03-09 | 3.860 | 3.890 | 3.780 | 3.810 | 3.810 | 15,631,500 |
| 2026-03-06 | 3.790 | 3.930 | 3.790 | 3.890 | 3.890 | 19,112,910 |
| 2026-03-05 | 3.750 | 3.860 | 3.750 | 3.790 | 3.790 | 17,713,260 |
| 2026-03-04 | 3.690 | 3.800 | 3.660 | 3.710 | 3.710 | 16,546,141 |
| 2026-03-03 | 3.800 | 3.820 | 3.690 | 3.710 | 3.710 | 22,818,609 |
| 2026-03-02 | 3.830 | 3.850 | 3.710 | 3.730 | 3.730 | 21,161,301 |
| 2026-02-27 | 3.850 | 3.900 | 3.830 | 3.880 | 3.880 | 13,085,150 |
| 2026-02-26 | 3.860 | 3.880 | 3.810 | 3.820 | 3.820 | 11,968,900 |
| 2026-02-25 | 3.820 | 3.870 | 3.800 | 3.860 | 3.860 | 18,759,400 |
| 2026-02-24 | 3.930 | 3.950 | 3.770 | 3.810 | 3.810 | 21,685,010 |
| 2026-02-13 | 3.910 | 3.950 | 3.860 | 3.890 | 3.890 | 15,771,840 |
| 2026-02-12 | 3.960 | 4.000 | 3.870 | 3.880 | 3.880 | 22,855,439 |
| 2026-02-11 | 3.960 | 3.990 | 3.870 | 3.960 | 3.960 | 22,031,230 |
| 2026-02-10 | 3.980 | 3.980 | 3.870 | 3.960 | 3.960 | 25,129,420 |
| 2026-02-09 | 3.960 | 4.020 | 3.900 | 3.950 | 3.950 | 31,717,199 |
| 2026-02-06 | 3.920 | 4.000 | 3.880 | 3.980 | 3.980 | 35,356,699 |
| 2026-02-05 | 3.840 | 4.000 | 3.800 | 3.950 | 3.950 | 44,314,922 |
| 2026-02-04 | 3.810 | 3.900 | 3.760 | 3.850 | 3.850 | 37,415,680 |
| 2026-02-03 | 3.680 | 3.950 | 3.680 | 3.810 | 3.810 | 60,392,422 |
| 2026-02-02 | 3.660 | 3.810 | 3.620 | 3.680 | 3.680 | 64,014,520 |
| 2026-01-30 | 3.560 | 3.620 | 3.550 | 3.590 | 3.590 | 28,294,801 |
| 2026-01-29 | 3.470 | 3.560 | 3.430 | 3.550 | 3.550 | 23,224,990 |
| 2026-01-28 | 3.460 | 3.520 | 3.460 | 3.480 | 3.480 | 14,538,010 |
| 2026-01-27 | 3.520 | 3.540 | 3.430 | 3.490 | 3.490 | 17,535,820 |
| 2026-01-26 | 3.550 | 3.570 | 3.490 | 3.540 | 3.540 | 21,735,311 |
| 2026-01-23 | 3.590 | 3.620 | 3.560 | 3.570 | 3.570 | 23,472,740 |
| 2026-01-22 | 3.520 | 3.620 | 3.490 | 3.600 | 3.600 | 29,026,400 |
| 2026-01-21 | 3.580 | 3.600 | 3.520 | 3.530 | 3.530 | 26,061,100 |
| 2026-01-20 | 3.560 | 3.660 | 3.480 | 3.620 | 3.620 | 51,123,090 |
| 2026-01-19 | 3.720 | 3.750 | 3.570 | 3.600 | 3.600 | 87,528,031 |
| 2026-01-16 | 3.430 | 3.480 | 3.370 | 3.480 | 3.480 | 33,420,310 |
| 2026-01-15 | 3.540 | 3.570 | 3.410 | 3.450 | 3.450 | 37,460,416 |
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.