Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 17,231,694 |
| 2025-10-17 | 3.170 | 3.190 | 3.140 | 3.140 | 3.140 | 20,770,119 |
| 2025-10-16 | 3.200 | 3.230 | 3.150 | 3.170 | 3.170 | 20,283,282 |
| 2025-10-15 | 3.180 | 3.240 | 3.170 | 3.210 | 3.210 | 20,524,126 |
| 2025-10-14 | 3.180 | 3.210 | 3.170 | 3.180 | 3.180 | 23,780,904 |
| 2025-10-13 | 3.110 | 3.170 | 3.080 | 3.170 | 3.170 | 21,856,593 |
| 2025-10-10 | 3.160 | 3.210 | 3.160 | 3.180 | 3.180 | 25,535,904 |
| 2025-10-09 | 3.230 | 3.240 | 3.150 | 3.170 | 3.170 | 31,893,987 |
| 2025-09-30 | 3.300 | 3.320 | 3.260 | 3.260 | 3.260 | 26,701,552 |
| 2025-09-29 | 3.290 | 3.330 | 3.230 | 3.300 | 3.300 | 27,095,838 |
| 2025-09-26 | 3.310 | 3.350 | 3.270 | 3.310 | 3.310 | 31,392,699 |
| 2025-09-25 | 3.360 | 3.370 | 3.280 | 3.330 | 3.330 | 48,436,909 |
| 2025-09-24 | 3.460 | 3.470 | 3.340 | 3.390 | 3.390 | 64,382,956 |
| 2025-09-23 | 3.880 | 3.890 | 3.470 | 3.470 | 3.470 | 99,790,398 |
| 2025-09-22 | 4.050 | 4.080 | 3.820 | 3.860 | 3.860 | 82,491,377 |
| 2025-09-19 | 4.030 | 4.320 | 3.910 | 4.080 | 4.080 | 135,333,866 |
| 2025-09-18 | 3.890 | 4.270 | 3.850 | 4.120 | 4.120 | 145,540,259 |
| 2025-09-17 | 4.070 | 4.130 | 3.870 | 3.880 | 3.880 | 62,431,149 |
| 2025-09-16 | 3.910 | 4.180 | 3.880 | 4.020 | 4.020 | 81,237,382 |
| 2025-09-15 | 3.770 | 3.860 | 3.730 | 3.850 | 3.850 | 32,454,255 |
| 2025-09-12 | 3.780 | 3.840 | 3.760 | 3.790 | 3.790 | 26,783,333 |
| 2025-09-11 | 3.850 | 3.870 | 3.700 | 3.810 | 3.810 | 40,977,756 |
| 2025-09-10 | 3.770 | 3.890 | 3.740 | 3.870 | 3.870 | 40,425,557 |
| 2025-09-09 | 3.820 | 3.830 | 3.730 | 3.780 | 3.780 | 34,794,491 |
| 2025-09-08 | 3.830 | 3.930 | 3.780 | 3.820 | 3.820 | 50,319,968 |
| 2025-09-05 | 3.850 | 3.890 | 3.680 | 3.880 | 3.880 | 72,714,282 |
| 2025-09-04 | 3.780 | 4.050 | 3.720 | 3.840 | 3.840 | 81,780,812 |
| 2025-09-03 | 3.890 | 3.940 | 3.720 | 3.780 | 3.780 | 49,233,813 |
| 2025-09-02 | 3.730 | 3.840 | 3.680 | 3.790 | 3.790 | 42,816,479 |
| 2025-09-01 | 3.670 | 3.750 | 3.610 | 3.730 | 3.730 | 29,583,720 |
| 2025-08-29 | 3.650 | 3.730 | 3.640 | 3.660 | 3.660 | 25,119,347 |
| 2025-08-28 | 3.610 | 3.700 | 3.510 | 3.650 | 3.650 | 31,406,684 |
| 2025-08-27 | 3.680 | 3.720 | 3.600 | 3.610 | 3.610 | 32,903,973 |
| 2025-08-26 | 3.670 | 3.730 | 3.660 | 3.700 | 3.700 | 35,475,269 |
| 2025-08-25 | 3.700 | 3.780 | 3.630 | 3.710 | 3.710 | 48,093,524 |
| 2025-08-22 | 3.630 | 3.890 | 3.630 | 3.690 | 3.690 | 62,355,200 |
| 2025-08-21 | 3.550 | 3.630 | 3.510 | 3.610 | 3.610 | 38,776,862 |
| 2025-08-20 | 3.480 | 3.610 | 3.440 | 3.560 | 3.560 | 48,292,677 |
| 2025-08-19 | 3.430 | 3.470 | 3.410 | 3.460 | 3.460 | 23,624,207 |
| 2025-08-18 | 3.420 | 3.450 | 3.390 | 3.410 | 3.410 | 25,810,076 |
| 2025-08-15 | 3.350 | 3.430 | 3.340 | 3.410 | 3.410 | 24,086,707 |
| 2025-08-14 | 3.400 | 3.460 | 3.360 | 3.360 | 3.360 | 26,459,900 |
| 2025-08-13 | 3.440 | 3.470 | 3.370 | 3.410 | 3.410 | 22,507,350 |
| 2025-08-12 | 3.390 | 3.410 | 3.360 | 3.390 | 3.390 | 11,973,870 |
| 2025-08-11 | 3.350 | 3.400 | 3.340 | 3.390 | 3.390 | 13,632,695 |
| 2025-08-08 | 3.350 | 3.370 | 3.330 | 3.360 | 3.360 | 11,946,400 |
| 2025-08-07 | 3.360 | 3.380 | 3.330 | 3.350 | 3.350 | 12,995,258 |
| 2025-08-06 | 3.380 | 3.380 | 3.330 | 3.360 | 3.360 | 13,531,400 |
| 2025-08-05 | 3.370 | 3.400 | 3.360 | 3.380 | 3.380 | 12,264,300 |
| 2025-08-04 | 3.360 | 3.380 | 3.340 | 3.370 | 3.370 | 10,960,300 |
| 2025-08-01 | 3.360 | 3.380 | 3.320 | 3.380 | 3.380 | 17,525,000 |
| 2025-07-31 | 3.440 | 3.440 | 3.340 | 3.360 | 3.360 | 19,919,400 |
| 2025-07-30 | 3.380 | 3.450 | 3.360 | 3.440 | 3.440 | 26,044,500 |
| 2025-07-29 | 3.400 | 3.420 | 3.320 | 3.380 | 3.380 | 16,320,100 |
| 2025-07-28 | 3.420 | 3.420 | 3.380 | 3.400 | 3.400 | 16,319,080 |
| 2025-07-25 | 3.480 | 3.550 | 3.380 | 3.400 | 3.400 | 24,309,780 |
| 2025-07-24 | 3.360 | 3.460 | 3.350 | 3.450 | 3.450 | 30,021,350 |
| 2025-07-23 | 3.400 | 3.430 | 3.350 | 3.360 | 3.360 | 17,412,180 |
| 2025-07-22 | 3.400 | 3.410 | 3.340 | 3.400 | 3.400 | 18,009,728 |
| 2025-07-21 | 3.330 | 3.400 | 3.330 | 3.390 | 3.390 | 22,776,109 |
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.