Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.680 | 3.680 | 3.320 | 3.430 | 3.430 | 118,385,434 |
| 2025-04-21 | 3.640 | 3.880 | 3.510 | 3.690 | 3.690 | 112,018,616 |
| 2025-04-18 | 3.960 | 4.290 | 3.730 | 3.770 | 3.770 | 180,614,358 |
| 2025-04-17 | 3.450 | 3.920 | 3.370 | 3.920 | 3.920 | 97,038,369 |
| 2025-04-16 | 3.410 | 3.660 | 3.330 | 3.560 | 3.560 | 113,520,281 |
| 2025-04-15 | 3.500 | 3.530 | 3.360 | 3.420 | 3.420 | 69,130,830 |
| 2025-04-14 | 3.560 | 3.700 | 3.470 | 3.480 | 3.480 | 136,275,689 |
| 2025-04-11 | 3.160 | 3.530 | 3.160 | 3.530 | 3.530 | 82,944,953 |
| 2025-04-10 | 3.070 | 3.270 | 3.070 | 3.210 | 3.210 | 37,675,435 |
| 2025-04-09 | 3.000 | 3.120 | 2.730 | 3.110 | 3.110 | 38,165,142 |
| 2025-04-08 | 2.980 | 3.100 | 2.970 | 3.020 | 3.020 | 25,858,091 |
| 2025-04-07 | 3.180 | 3.260 | 2.950 | 2.950 | 2.950 | 30,996,600 |
| 2025-04-03 | 3.170 | 3.330 | 3.160 | 3.280 | 3.280 | 25,703,110 |
| 2025-04-02 | 3.170 | 3.270 | 3.140 | 3.190 | 3.190 | 11,894,754 |
| 2025-04-01 | 3.110 | 3.230 | 3.100 | 3.170 | 3.170 | 17,257,110 |
| 2025-03-31 | 3.180 | 3.210 | 3.080 | 3.100 | 3.100 | 16,312,800 |
| 2025-03-28 | 3.300 | 3.310 | 3.190 | 3.210 | 3.210 | 18,989,000 |
| 2025-03-27 | 3.320 | 3.400 | 3.280 | 3.300 | 3.300 | 29,882,920 |
| 2025-03-26 | 3.200 | 3.360 | 3.180 | 3.350 | 3.350 | 39,440,201 |
| 2025-03-25 | 3.220 | 3.270 | 3.150 | 3.230 | 3.230 | 22,978,000 |
| 2025-03-24 | 3.210 | 3.300 | 3.170 | 3.230 | 3.230 | 35,760,600 |
| 2025-03-21 | 3.190 | 3.220 | 3.160 | 3.210 | 3.210 | 14,536,479 |
| 2025-03-20 | 3.190 | 3.240 | 3.170 | 3.180 | 3.180 | 13,141,500 |
| 2025-03-19 | 3.200 | 3.230 | 3.160 | 3.180 | 3.180 | 9,869,300 |
| 2025-03-18 | 3.230 | 3.240 | 3.170 | 3.200 | 3.200 | 12,116,753 |
| 2025-03-17 | 3.240 | 3.280 | 3.200 | 3.230 | 3.230 | 17,148,019 |
| 2025-03-14 | 3.130 | 3.210 | 3.130 | 3.210 | 3.210 | 25,122,090 |
| 2025-03-13 | 3.120 | 3.140 | 3.070 | 3.120 | 3.120 | 11,676,075 |
| 2025-03-12 | 3.140 | 3.150 | 3.080 | 3.120 | 3.120 | 12,841,460 |
| 2025-03-11 | 3.060 | 3.130 | 3.050 | 3.120 | 3.120 | 13,620,067 |
| 2025-03-10 | 3.030 | 3.090 | 3.030 | 3.080 | 3.080 | 11,579,301 |
| 2025-03-07 | 3.060 | 3.080 | 3.030 | 3.030 | 3.030 | 11,753,390 |
| 2025-03-06 | 3.050 | 3.080 | 3.020 | 3.060 | 3.060 | 13,100,924 |
| 2025-03-05 | 3.080 | 3.080 | 2.990 | 3.050 | 3.050 | 14,191,259 |
| 2025-03-04 | 3.070 | 3.090 | 3.040 | 3.080 | 3.080 | 9,773,075 |
| 2025-03-03 | 3.080 | 3.150 | 3.050 | 3.070 | 3.070 | 14,176,570 |
| 2025-02-28 | 3.160 | 3.180 | 3.090 | 3.090 | 3.090 | 16,044,582 |
| 2025-02-27 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 22,018,491 |
| 2025-02-26 | 3.080 | 3.110 | 3.070 | 3.090 | 3.090 | 9,574,700 |
| 2025-02-25 | 3.070 | 3.120 | 3.050 | 3.060 | 3.060 | 12,874,029 |
| 2025-02-24 | 3.050 | 3.130 | 3.030 | 3.090 | 3.090 | 13,963,295 |
| 2025-02-21 | 3.070 | 3.100 | 3.020 | 3.060 | 3.060 | 12,648,685 |
| 2025-02-20 | 3.070 | 3.110 | 3.050 | 3.090 | 3.090 | 13,050,100 |
| 2025-02-19 | 3.030 | 3.070 | 3.020 | 3.060 | 3.060 | 10,534,700 |
| 2025-02-18 | 3.150 | 3.160 | 3.030 | 3.050 | 3.050 | 17,729,901 |
| 2025-02-17 | 3.120 | 3.170 | 3.090 | 3.150 | 3.150 | 14,759,990 |
| 2025-02-14 | 3.220 | 3.230 | 3.110 | 3.130 | 3.130 | 20,467,091 |
| 2025-02-13 | 3.230 | 3.250 | 3.160 | 3.210 | 3.210 | 18,844,630 |
| 2025-02-12 | 3.240 | 3.270 | 3.180 | 3.230 | 3.230 | 21,064,270 |
| 2025-02-11 | 3.290 | 3.300 | 3.200 | 3.250 | 3.250 | 15,086,507 |
| 2025-02-10 | 3.140 | 3.270 | 3.130 | 3.260 | 3.260 | 30,329,939 |
| 2025-02-07 | 3.110 | 3.140 | 3.060 | 3.110 | 3.110 | 16,956,510 |
| 2025-02-06 | 3.050 | 3.130 | 3.010 | 3.100 | 3.100 | 21,871,388 |
| 2025-02-05 | 3.060 | 3.070 | 3.000 | 3.030 | 3.030 | 10,618,023 |
| 2025-01-27 | 3.010 | 3.070 | 3.010 | 3.030 | 3.030 | 12,435,900 |
| 2025-01-24 | 3.010 | 3.010 | 2.970 | 3.010 | 3.010 | 11,434,540 |
| 2025-01-23 | 3.040 | 3.090 | 3.000 | 3.000 | 3.000 | 10,931,600 |
| 2025-01-22 | 3.070 | 3.070 | 2.990 | 3.000 | 3.000 | 10,311,600 |
| 2025-01-21 | 3.150 | 3.180 | 3.050 | 3.080 | 3.080 | 11,982,100 |
| 2025-01-20 | 3.130 | 3.180 | 3.070 | 3.140 | 3.140 | 12,444,500 |
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.