Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 11,261,400 |
| 2025-01-16 | 3.210 | 3.230 | 3.140 | 3.180 | 3.180 | 17,185,551 |
| 2025-01-15 | 3.100 | 3.210 | 3.070 | 3.160 | 3.160 | 21,076,709 |
| 2025-01-14 | 3.040 | 3.140 | 3.030 | 3.110 | 3.110 | 21,185,201 |
| 2025-01-13 | 2.940 | 3.070 | 2.880 | 3.010 | 3.010 | 15,049,208 |
| 2025-01-10 | 3.040 | 3.060 | 2.950 | 2.950 | 2.950 | 11,671,500 |
| 2025-01-09 | 3.060 | 3.070 | 3.020 | 3.040 | 3.040 | 10,331,478 |
| 2025-01-08 | 3.020 | 3.080 | 2.970 | 3.080 | 3.080 | 19,397,832 |
| 2025-01-07 | 2.940 | 3.020 | 2.930 | 3.010 | 3.010 | 13,797,801 |
| 2025-01-06 | 3.000 | 3.030 | 2.900 | 2.950 | 2.950 | 21,819,739 |
| 2025-01-03 | 3.310 | 3.340 | 3.030 | 3.050 | 3.050 | 36,129,900 |
| 2025-01-02 | 3.240 | 3.370 | 3.210 | 3.300 | 3.300 | 41,008,046 |
| 2024-12-31 | 3.200 | 3.280 | 3.180 | 3.200 | 3.200 | 21,440,860 |
| 2024-12-30 | 3.300 | 3.340 | 3.180 | 3.200 | 3.200 | 25,631,931 |
| 2024-12-27 | 3.240 | 3.380 | 3.210 | 3.310 | 3.310 | 25,670,902 |
| 2024-12-26 | 3.200 | 3.260 | 3.180 | 3.230 | 3.230 | 15,656,675 |
| 2024-12-25 | 3.250 | 3.260 | 3.120 | 3.200 | 3.200 | 24,670,040 |
| 2024-12-24 | 3.280 | 3.340 | 3.200 | 3.250 | 3.250 | 27,534,201 |
| 2024-12-23 | 3.590 | 3.600 | 3.280 | 3.280 | 3.280 | 38,885,995 |
| 2024-12-20 | 3.620 | 3.680 | 3.560 | 3.570 | 3.570 | 19,577,399 |
| 2024-12-19 | 3.590 | 3.650 | 3.480 | 3.630 | 3.630 | 25,300,233 |
| 2024-12-18 | 3.720 | 3.730 | 3.590 | 3.650 | 3.650 | 24,886,300 |
| 2024-12-17 | 3.950 | 3.980 | 3.670 | 3.690 | 3.690 | 48,311,513 |
| 2024-12-16 | 3.980 | 4.070 | 3.950 | 3.980 | 3.980 | 62,430,865 |
| 2024-12-13 | 3.900 | 4.080 | 3.880 | 3.940 | 3.940 | 73,787,365 |
| 2024-12-12 | 3.800 | 4.020 | 3.800 | 3.960 | 3.960 | 72,970,463 |
| 2024-12-11 | 3.650 | 3.870 | 3.630 | 3.850 | 3.850 | 62,403,766 |
| 2024-12-10 | 3.750 | 3.870 | 3.670 | 3.670 | 3.670 | 60,747,171 |
| 2024-12-09 | 3.680 | 3.740 | 3.600 | 3.650 | 3.650 | 28,760,100 |
| 2024-12-06 | 3.550 | 3.740 | 3.530 | 3.680 | 3.680 | 41,840,001 |
| 2024-12-05 | 3.510 | 3.570 | 3.480 | 3.560 | 3.560 | 21,469,241 |
| 2024-12-04 | 3.550 | 3.690 | 3.510 | 3.540 | 3.540 | 32,907,969 |
| 2024-12-03 | 3.590 | 3.600 | 3.520 | 3.560 | 3.560 | 24,696,167 |
| 2024-12-02 | 3.470 | 3.630 | 3.470 | 3.590 | 3.590 | 30,097,352 |
| 2024-11-29 | 3.450 | 3.500 | 3.430 | 3.470 | 3.470 | 20,534,650 |
| 2024-11-28 | 3.380 | 3.480 | 3.370 | 3.450 | 3.450 | 28,285,319 |
| 2024-11-27 | 3.400 | 3.410 | 3.250 | 3.400 | 3.400 | 25,428,500 |
| 2024-11-26 | 3.320 | 3.440 | 3.290 | 3.420 | 3.420 | 35,893,692 |
| 2024-11-25 | 3.230 | 3.350 | 3.210 | 3.320 | 3.320 | 24,677,740 |
| 2024-11-22 | 3.310 | 3.360 | 3.240 | 3.240 | 3.240 | 23,590,259 |
| 2024-11-21 | 3.360 | 3.380 | 3.310 | 3.340 | 3.340 | 19,534,749 |
| 2024-11-20 | 3.290 | 3.380 | 3.270 | 3.370 | 3.370 | 23,201,121 |
| 2024-11-19 | 3.250 | 3.290 | 3.210 | 3.290 | 3.290 | 16,733,150 |
| 2024-11-18 | 3.280 | 3.360 | 3.200 | 3.240 | 3.240 | 25,283,462 |
| 2024-11-15 | 3.370 | 3.390 | 3.270 | 3.280 | 3.280 | 28,899,700 |
| 2024-11-14 | 3.470 | 3.480 | 3.380 | 3.390 | 3.390 | 33,593,101 |
| 2024-11-13 | 3.720 | 3.720 | 3.430 | 3.500 | 3.500 | 62,469,951 |
| 2024-11-12 | 3.650 | 3.730 | 3.620 | 3.700 | 3.700 | 50,881,323 |
| 2024-11-11 | 3.630 | 3.690 | 3.580 | 3.650 | 3.650 | 45,289,490 |
| 2024-11-08 | 3.830 | 3.850 | 3.640 | 3.720 | 3.720 | 88,791,156 |
| 2024-11-07 | 3.460 | 3.800 | 3.430 | 3.800 | 3.800 | 66,422,137 |
| 2024-11-06 | 3.430 | 3.470 | 3.400 | 3.450 | 3.450 | 31,794,995 |
| 2024-11-05 | 3.400 | 3.460 | 3.390 | 3.450 | 3.450 | 37,272,733 |
| 2024-11-04 | 3.440 | 3.470 | 3.320 | 3.450 | 3.450 | 36,541,300 |
| 2024-11-01 | 3.470 | 3.580 | 3.420 | 3.480 | 3.480 | 41,072,874 |
| 2024-10-31 | 3.350 | 3.540 | 3.350 | 3.480 | 3.480 | 31,901,418 |
| 2024-10-30 | 3.350 | 3.420 | 3.290 | 3.370 | 3.370 | 19,927,150 |
| 2024-10-29 | 3.400 | 3.490 | 3.350 | 3.380 | 3.380 | 36,508,924 |
| 2024-10-28 | 3.290 | 3.390 | 3.260 | 3.380 | 3.380 | 33,793,416 |
| 2024-10-25 | 3.290 | 3.320 | 3.260 | 3.280 | 3.280 | 20,776,626 |
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.