Huatian Hotel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.210 | 3.360 | 3.200 | 3.290 | 3.290 | 25,202,494 |
| 2024-10-23 | 3.270 | 3.310 | 3.210 | 3.250 | 3.250 | 25,063,163 |
| 2024-10-22 | 3.230 | 3.300 | 3.200 | 3.270 | 3.270 | 24,872,129 |
| 2024-10-21 | 3.140 | 3.300 | 3.130 | 3.240 | 3.240 | 33,345,332 |
| 2024-10-18 | 3.100 | 3.190 | 3.070 | 3.140 | 3.140 | 24,825,539 |
| 2024-10-17 | 3.140 | 3.170 | 3.100 | 3.120 | 3.120 | 19,106,973 |
| 2024-10-16 | 3.060 | 3.140 | 3.030 | 3.110 | 3.110 | 12,885,089 |
| 2024-10-15 | 3.110 | 3.150 | 3.090 | 3.090 | 3.090 | 15,319,898 |
| 2024-10-14 | 3.060 | 3.150 | 3.040 | 3.130 | 3.130 | 21,036,415 |
| 2024-10-11 | 3.210 | 3.220 | 3.040 | 3.080 | 3.080 | 25,530,047 |
| 2024-10-10 | 3.160 | 3.370 | 3.060 | 3.260 | 3.260 | 45,200,736 |
| 2024-10-09 | 3.460 | 3.460 | 3.240 | 3.240 | 3.240 | 41,198,587 |
| 2024-10-08 | 3.790 | 3.970 | 3.430 | 3.600 | 3.600 | 85,654,142 |
| 2024-09-30 | 3.410 | 3.630 | 3.320 | 3.620 | 3.620 | 66,081,031 |
| 2024-09-27 | 3.300 | 3.390 | 3.200 | 3.320 | 3.320 | 54,214,276 |
| 2024-09-26 | 3.160 | 3.310 | 3.150 | 3.300 | 3.300 | 45,221,145 |
| 2024-09-25 | 3.050 | 3.280 | 3.030 | 3.150 | 3.150 | 43,481,550 |
| 2024-09-24 | 2.900 | 3.020 | 2.890 | 3.010 | 3.010 | 16,786,950 |
| 2024-09-23 | 2.890 | 2.920 | 2.860 | 2.890 | 2.890 | 7,196,400 |
| 2024-09-20 | 2.930 | 2.930 | 2.870 | 2.890 | 2.890 | 6,809,000 |
| 2024-09-19 | 2.850 | 2.930 | 2.840 | 2.910 | 2.910 | 10,475,200 |
| 2024-09-18 | 2.870 | 2.880 | 2.760 | 2.830 | 2.830 | 11,440,800 |
| 2024-09-13 | 2.900 | 2.920 | 2.840 | 2.860 | 2.860 | 7,680,554 |
| 2024-09-12 | 2.900 | 2.940 | 2.880 | 2.890 | 2.890 | 6,588,200 |
| 2024-09-11 | 2.960 | 2.970 | 2.900 | 2.900 | 2.900 | 8,989,300 |
| 2024-09-10 | 3.020 | 3.040 | 2.920 | 2.970 | 2.970 | 13,415,750 |
| 2024-09-09 | 2.970 | 3.070 | 2.950 | 3.030 | 3.030 | 14,245,503 |
| 2024-09-06 | 3.020 | 3.070 | 2.990 | 2.990 | 2.990 | 12,012,909 |
| 2024-09-05 | 2.990 | 3.020 | 2.980 | 3.010 | 3.010 | 7,100,600 |
| 2024-09-04 | 2.960 | 3.010 | 2.950 | 2.970 | 2.970 | 8,273,400 |
| 2024-09-03 | 2.940 | 2.990 | 2.930 | 2.970 | 2.970 | 6,614,800 |
| 2024-09-02 | 2.960 | 3.000 | 2.930 | 2.940 | 2.940 | 9,711,110 |
| 2024-08-30 | 2.870 | 2.980 | 2.870 | 2.940 | 2.940 | 9,553,479 |
| 2024-08-29 | 2.840 | 2.890 | 2.820 | 2.880 | 2.880 | 6,453,001 |
| 2024-08-28 | 2.830 | 2.900 | 2.790 | 2.860 | 2.860 | 9,068,401 |
| 2024-08-27 | 2.800 | 2.840 | 2.790 | 2.790 | 2.790 | 4,219,601 |
| 2024-08-26 | 2.750 | 2.830 | 2.750 | 2.820 | 2.820 | 4,622,093 |
| 2024-08-23 | 2.790 | 2.790 | 2.720 | 2.790 | 2.790 | 5,043,393 |
| 2024-08-22 | 2.860 | 2.870 | 2.780 | 2.780 | 2.780 | 6,021,400 |
| 2024-08-21 | 2.840 | 2.880 | 2.830 | 2.850 | 2.850 | 3,409,700 |
| 2024-08-20 | 2.920 | 2.930 | 2.850 | 2.860 | 2.860 | 5,559,101 |
| 2024-08-19 | 2.880 | 2.930 | 2.860 | 2.910 | 2.910 | 6,369,700 |
| 2024-08-16 | 2.910 | 2.930 | 2.870 | 2.870 | 2.870 | 6,353,000 |
| 2024-08-15 | 2.860 | 2.920 | 2.830 | 2.900 | 2.900 | 8,614,003 |
| 2024-08-14 | 2.900 | 2.910 | 2.850 | 2.850 | 2.850 | 5,708,400 |
| 2024-08-13 | 2.890 | 2.910 | 2.830 | 2.890 | 2.890 | 6,882,801 |
| 2024-08-12 | 2.970 | 2.970 | 2.850 | 2.880 | 2.880 | 11,124,650 |
| 2024-08-09 | 3.000 | 3.050 | 2.980 | 2.980 | 2.980 | 14,543,501 |
| 2024-08-08 | 3.000 | 3.060 | 2.960 | 3.020 | 3.020 | 14,786,200 |
| 2024-08-07 | 3.040 | 3.040 | 2.970 | 3.020 | 3.020 | 19,545,002 |
| 2024-08-06 | 2.910 | 3.090 | 2.900 | 3.060 | 3.060 | 23,119,922 |
| 2024-08-05 | 2.940 | 3.060 | 2.890 | 2.910 | 2.910 | 20,031,701 |
| 2024-08-02 | 2.820 | 2.920 | 2.820 | 2.900 | 2.900 | 14,317,200 |
| 2024-08-01 | 2.840 | 2.890 | 2.810 | 2.850 | 2.850 | 9,593,019 |
| 2024-07-31 | 2.790 | 2.850 | 2.770 | 2.840 | 2.840 | 10,436,900 |
| 2024-07-30 | 2.720 | 2.770 | 2.710 | 2.770 | 2.770 | 4,946,890 |
| 2024-07-29 | 2.700 | 2.730 | 2.680 | 2.720 | 2.720 | 4,098,300 |
| 2024-07-26 | 2.670 | 2.720 | 2.670 | 2.700 | 2.700 | 3,388,690 |
| 2024-07-25 | 2.640 | 2.700 | 2.620 | 2.670 | 2.670 | 3,643,300 |
| 2024-07-24 | 2.750 | 2.750 | 2.650 | 2.660 | 2.660 | 7,032,800 |
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.