Huida Sanitary Ware Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.100 | 5.240 | 5.040 | 5.180 | 5.180 | 2,047,480 |
| 2024-07-24 | 5.220 | 5.230 | 5.100 | 5.110 | 5.110 | 2,536,430 |
| 2024-07-23 | 5.240 | 5.410 | 5.230 | 5.250 | 5.250 | 2,416,530 |
| 2024-07-22 | 5.220 | 5.290 | 5.130 | 5.280 | 5.280 | 2,386,520 |
| 2024-07-19 | 5.160 | 5.250 | 5.070 | 5.200 | 5.200 | 2,328,320 |
| 2024-07-18 | 5.200 | 5.200 | 5.030 | 5.150 | 5.150 | 2,741,800 |
| 2024-07-17 | 5.230 | 5.280 | 5.180 | 5.200 | 5.200 | 2,172,200 |
| 2024-07-16 | 5.400 | 5.400 | 5.180 | 5.230 | 5.230 | 2,774,180 |
| 2024-07-15 | 5.510 | 5.510 | 5.280 | 5.320 | 5.320 | 2,526,500 |
| 2024-07-12 | 5.480 | 5.650 | 5.460 | 5.520 | 5.520 | 2,432,700 |
| 2024-07-11 | 5.320 | 5.540 | 5.320 | 5.480 | 5.480 | 2,620,500 |
| 2024-07-10 | 5.230 | 5.330 | 5.220 | 5.260 | 5.260 | 2,183,175 |
| 2024-07-09 | 5.340 | 5.380 | 5.160 | 5.300 | 5.300 | 2,548,150 |
| 2024-07-08 | 5.480 | 5.490 | 5.290 | 5.320 | 5.320 | 2,766,300 |
| 2024-07-05 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2024-07-04 | 5.680 | 5.740 | 5.370 | 5.420 | 5.420 | 3,261,200 |
| 2024-07-03 | 5.650 | 5.710 | 5.600 | 5.660 | 5.660 | 2,719,230 |
| 2024-07-02 | 5.570 | 5.700 | 5.530 | 5.650 | 5.650 | 3,116,330 |
| 2024-07-01 | 5.500 | 5.580 | 5.410 | 5.560 | 5.560 | 4,822,700 |
| 2024-06-28 | 5.560 | 5.600 | 5.470 | 5.490 | 5.490 | 2,555,900 |
| 2024-06-27 | 5.600 | 5.670 | 5.500 | 5.520 | 5.520 | 2,360,200 |
| 2024-06-26 | 5.480 | 5.610 | 5.370 | 5.600 | 5.600 | 3,139,750 |
| 2024-06-25 | 5.410 | 5.530 | 5.300 | 5.460 | 5.460 | 2,791,200 |
| 2024-06-24 | 5.590 | 5.590 | 5.260 | 5.360 | 5.360 | 3,564,300 |
| 2024-06-21 | 5.540 | 5.670 | 5.510 | 5.610 | 5.610 | 1,504,440 |
| 2024-06-20 | 5.790 | 5.790 | 5.560 | 5.590 | 5.590 | 2,564,480 |
| 2024-06-19 | 5.700 | 5.830 | 5.650 | 5.770 | 5.770 | 2,392,200 |
| 2024-06-18 | 5.630 | 5.720 | 5.530 | 5.690 | 5.690 | 2,453,300 |
| 2024-06-17 | 5.810 | 5.830 | 5.570 | 5.630 | 5.630 | 3,527,090 |
| 2024-06-14 | 5.790 | 5.880 | 5.640 | 5.810 | 5.810 | 2,191,820 |
| 2024-06-13 | 5.900 | 5.940 | 5.730 | 5.800 | 5.800 | 2,439,800 |
| 2024-06-12 | 5.750 | 5.920 | 5.710 | 5.900 | 5.900 | 2,669,700 |
| 2024-06-11 | 5.800 | 5.840 | 5.600 | 5.750 | 5.750 | 3,351,900 |
| 2024-06-07 | 5.600 | 5.930 | 5.560 | 5.800 | 5.800 | 5,324,700 |
| 2024-06-06 | 5.900 | 5.940 | 5.440 | 5.540 | 5.540 | 4,720,050 |
| 2024-06-05 | 6.250 | 6.250 | 5.880 | 5.900 | 5.900 | 4,765,900 |
| 2024-06-04 | 6.150 | 6.300 | 5.920 | 6.280 | 6.280 | 5,034,420 |
| 2024-06-03 | 6.400 | 6.410 | 6.060 | 6.160 | 6.160 | 5,372,100 |
| 2024-05-31 | 6.340 | 6.440 | 6.320 | 6.370 | 6.370 | 2,398,700 |
| 2024-05-30 | 6.360 | 6.530 | 6.310 | 6.330 | 6.330 | 2,509,110 |
| 2024-05-29 | 6.430 | 6.570 | 6.320 | 6.430 | 6.430 | 2,600,100 |
| 2024-05-28 | 6.520 | 6.570 | 6.360 | 6.400 | 6.400 | 3,063,240 |
| 2024-05-27 | 6.620 | 6.710 | 6.400 | 6.500 | 6.500 | 3,594,923 |
| 2024-05-24 | 6.560 | 6.640 | 6.470 | 6.570 | 6.570 | 3,313,500 |
| 2024-05-23 | 6.750 | 6.790 | 6.530 | 6.560 | 6.560 | 3,558,400 |
| 2024-05-22 | 6.840 | 6.910 | 6.710 | 6.740 | 6.740 | 3,596,520 |
| 2024-05-21 | 6.840 | 6.920 | 6.710 | 6.830 | 6.830 | 2,742,200 |
| 2024-05-20 | 7.090 | 7.130 | 6.790 | 6.840 | 6.840 | 5,076,161 |
| 2024-05-17 | 6.940 | 7.030 | 6.720 | 7.000 | 7.000 | 6,658,493 |
| 2024-05-16 | 6.740 | 7.090 | 6.720 | 6.920 | 6.920 | 6,462,740 |
| 2024-05-15 | 6.610 | 6.960 | 6.540 | 6.760 | 6.760 | 5,220,870 |
| 2024-05-14 | 6.480 | 6.640 | 6.470 | 6.620 | 6.620 | 3,780,100 |
| 2024-05-13 | 6.540 | 6.540 | 6.280 | 6.410 | 6.410 | 4,353,100 |
| 2024-05-10 | 6.500 | 6.590 | 6.390 | 6.550 | 6.550 | 4,105,460 |
| 2024-05-09 | 6.260 | 6.480 | 6.250 | 6.470 | 6.470 | 4,709,040 |
| 2024-05-08 | 6.390 | 6.440 | 6.200 | 6.240 | 6.240 | 3,820,130 |
| 2024-05-07 | 6.400 | 6.410 | 6.270 | 6.360 | 6.360 | 5,807,608 |
| 2024-05-06 | 6.200 | 6.490 | 6.110 | 6.420 | 6.420 | 10,604,340 |
| 2024-04-30 | 5.960 | 6.320 | 5.960 | 6.200 | 6.200 | 12,853,201 |
| 2024-04-29 | 6.080 | 6.100 | 5.790 | 5.960 | 5.960 | 16,195,097 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.1010 CNY |
| 2022-05-25 | 0.1860 CNY |
| 2021-04-20 | 0.2430 CNY |
| 2020-04-29 | 0.2300 CNY |
| 2019-05-31 | 0.2300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.