Huida Sanitary Ware Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.700 | 5.870 | 5.700 | 5.870 | 5.870 | 4,116,700 |
| 2024-04-25 | 5.260 | 5.370 | 5.210 | 5.340 | 5.340 | 2,227,040 |
| 2024-04-24 | 5.200 | 5.300 | 5.140 | 5.270 | 5.270 | 2,593,760 |
| 2024-04-23 | 5.030 | 5.200 | 4.980 | 5.140 | 5.140 | 3,149,490 |
| 2024-04-22 | 5.100 | 5.140 | 4.910 | 4.980 | 4.980 | 4,046,340 |
| 2024-04-19 | 5.240 | 5.240 | 5.000 | 5.100 | 5.100 | 3,793,390 |
| 2024-04-18 | 5.140 | 5.310 | 5.030 | 5.260 | 5.260 | 4,124,590 |
| 2024-04-17 | 4.750 | 5.150 | 4.740 | 5.130 | 5.130 | 5,332,495 |
| 2024-04-16 | 5.150 | 5.170 | 4.750 | 4.750 | 4.750 | 6,935,360 |
| 2024-04-15 | 5.790 | 5.830 | 5.280 | 5.280 | 5.280 | 5,358,000 |
| 2024-04-12 | 5.890 | 5.980 | 5.800 | 5.870 | 5.870 | 2,539,860 |
| 2024-04-11 | 5.950 | 6.070 | 5.790 | 5.890 | 5.890 | 2,765,520 |
| 2024-04-10 | 6.090 | 6.120 | 5.830 | 5.910 | 5.910 | 3,502,660 |
| 2024-04-09 | 5.900 | 6.130 | 5.860 | 6.130 | 6.130 | 3,424,800 |
| 2024-04-08 | 6.210 | 6.220 | 5.850 | 5.880 | 5.880 | 3,447,690 |
| 2024-04-03 | 6.180 | 6.230 | 6.080 | 6.200 | 6.200 | 2,985,213 |
| 2024-04-02 | 6.120 | 6.230 | 6.120 | 6.190 | 6.190 | 3,106,560 |
| 2024-04-01 | 5.970 | 6.170 | 5.970 | 6.170 | 6.170 | 2,703,000 |
| 2024-03-29 | 5.870 | 5.970 | 5.790 | 5.970 | 5.970 | 2,085,800 |
| 2024-03-28 | 5.730 | 5.950 | 5.720 | 5.880 | 5.880 | 4,434,100 |
| 2024-03-27 | 5.960 | 5.960 | 5.680 | 5.680 | 5.680 | 2,992,400 |
| 2024-03-26 | 5.980 | 6.030 | 5.810 | 5.930 | 5.930 | 3,017,700 |
| 2024-03-25 | 6.110 | 6.110 | 5.900 | 5.930 | 5.930 | 3,637,598 |
| 2024-03-22 | 6.170 | 6.170 | 6.030 | 6.090 | 6.090 | 2,123,128 |
| 2024-03-21 | 6.170 | 6.230 | 6.030 | 6.180 | 6.180 | 3,351,600 |
| 2024-03-20 | 6.010 | 6.170 | 5.990 | 6.170 | 6.170 | 2,817,630 |
| 2024-03-19 | 5.950 | 6.130 | 5.900 | 6.060 | 6.060 | 3,016,000 |
| 2024-03-18 | 5.890 | 5.990 | 5.830 | 5.980 | 5.980 | 4,213,760 |
| 2024-03-15 | 5.770 | 5.950 | 5.720 | 5.890 | 5.890 | 3,388,530 |
| 2024-03-14 | 5.790 | 5.850 | 5.680 | 5.770 | 5.770 | 3,534,870 |
| 2024-03-13 | 5.810 | 5.870 | 5.650 | 5.770 | 5.770 | 3,314,910 |
| 2024-03-12 | 5.780 | 5.810 | 5.700 | 5.800 | 5.800 | 4,280,800 |
| 2024-03-11 | 5.640 | 5.800 | 5.580 | 5.730 | 5.730 | 2,666,400 |
| 2024-03-08 | 5.620 | 5.710 | 5.530 | 5.650 | 5.650 | 1,878,030 |
| 2024-03-07 | 5.660 | 5.750 | 5.580 | 5.600 | 5.600 | 2,070,954 |
| 2024-03-06 | 5.490 | 5.650 | 5.450 | 5.610 | 5.610 | 2,486,563 |
| 2024-03-05 | 5.600 | 5.600 | 5.450 | 5.490 | 5.490 | 3,150,210 |
| 2024-03-04 | 5.750 | 5.780 | 5.510 | 5.640 | 5.640 | 3,033,600 |
| 2024-03-01 | 5.780 | 5.910 | 5.660 | 5.750 | 5.750 | 2,714,580 |
| 2024-02-29 | 5.480 | 5.860 | 5.360 | 5.780 | 5.780 | 5,986,460 |
| 2024-02-28 | 6.140 | 6.270 | 5.530 | 5.540 | 5.540 | 7,096,843 |
| 2024-02-27 | 5.920 | 6.150 | 5.830 | 6.140 | 6.140 | 2,763,410 |
| 2024-02-26 | 5.810 | 6.090 | 5.770 | 5.910 | 5.910 | 4,037,000 |
| 2024-02-23 | 5.520 | 5.770 | 5.500 | 5.760 | 5.760 | 3,622,873 |
| 2024-02-22 | 5.390 | 5.520 | 5.370 | 5.490 | 5.490 | 2,668,653 |
| 2024-02-21 | 5.110 | 5.560 | 5.090 | 5.380 | 5.380 | 4,249,484 |
| 2024-02-20 | 5.050 | 5.150 | 4.960 | 5.130 | 5.130 | 3,062,248 |
| 2024-02-19 | 4.910 | 5.100 | 4.870 | 5.060 | 5.060 | 5,154,402 |
| 2024-02-08 | 4.450 | 4.890 | 4.250 | 4.870 | 4.870 | 8,641,681 |
| 2024-02-07 | 4.980 | 5.010 | 4.510 | 4.530 | 4.530 | 8,453,802 |
| 2024-02-06 | 4.870 | 5.350 | 4.820 | 4.990 | 4.990 | 7,732,420 |
| 2024-02-05 | 5.940 | 5.940 | 5.350 | 5.350 | 5.350 | 4,128,437 |
| 2024-02-02 | 6.380 | 6.460 | 5.800 | 5.940 | 5.940 | 4,968,932 |
| 2024-02-01 | 6.540 | 6.630 | 6.200 | 6.440 | 6.440 | 4,221,080 |
| 2024-01-31 | 7.010 | 7.090 | 6.590 | 6.620 | 6.620 | 5,640,280 |
| 2024-01-30 | 7.330 | 7.380 | 7.040 | 7.050 | 7.050 | 3,975,444 |
| 2024-01-29 | 7.800 | 7.840 | 7.250 | 7.390 | 7.390 | 3,723,140 |
| 2024-01-26 | 7.590 | 7.830 | 7.480 | 7.760 | 7.760 | 2,586,100 |
| 2024-01-25 | 7.270 | 7.570 | 7.210 | 7.540 | 7.540 | 2,691,880 |
| 2024-01-24 | 7.080 | 7.350 | 6.970 | 7.240 | 7.240 | 2,933,020 |
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.