Huida Sanitary Ware Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.260	7.280	6.900	7.030	7.030	2,914,180
2024-01-22	7.870	7.910	7.180	7.230	7.230	2,473,200
2024-01-19	7.910	8.060	7.780	7.800	7.800	1,941,300
2024-01-18	7.960	8.020	7.610	7.880	7.880	2,659,800
2024-01-17	8.160	8.190	8.000	8.000	8.000	1,567,750
2024-01-16	8.150	8.240	8.030	8.150	8.150	1,530,850
2024-01-15	8.160	8.240	8.080	8.200	8.200	1,883,200
2024-01-12	8.210	8.320	8.120	8.130	8.130	1,619,030
2024-01-11	8.210	8.220	8.060	8.160	8.160	1,660,000
2024-01-10	8.280	8.280	8.090	8.160	8.160	1,429,900
2024-01-09	8.160	8.260	8.100	8.170	8.170	1,925,700
2024-01-08	8.210	8.350	8.100	8.160	8.160	2,033,740
2024-01-05	8.220	8.350	8.180	8.230	8.230	1,842,770
2024-01-04	8.220	8.260	8.140	8.210	8.210	1,337,510
2024-01-03	8.230	8.280	8.150	8.190	8.190	1,503,204
2024-01-02	8.060	8.270	8.020	8.230	8.230	2,642,170
2023-12-29	7.970	8.050	7.920	8.010	8.010	1,609,520
2023-12-28	7.860	7.990	7.800	7.970	7.970	1,210,463
2023-12-27	7.720	7.900	7.710	7.860	7.860	1,013,020
2023-12-26	7.840	7.950	7.760	7.810	7.810	1,747,400
2023-12-25	7.960	8.000	7.720	7.860	7.860	2,384,530
2023-12-22	8.110	8.240	7.910	8.000	8.000	3,357,960
2023-12-21	7.900	8.100	7.800	8.050	8.050	1,883,000
2023-12-20	8.030	8.030	7.900	7.920	7.920	1,821,400
2023-12-19	7.980	8.080	7.910	8.030	8.030	1,186,600
2023-12-18	8.050	8.120	7.960	8.000	8.000	1,707,500
2023-12-15	8.120	8.140	8.020	8.090	8.090	1,539,190
2023-12-14	8.130	8.170	8.050	8.100	8.100	1,557,980
2023-12-13	8.110	8.160	8.040	8.070	8.070	1,774,900
2023-12-12	8.050	8.160	7.970	8.100	8.100	1,638,437
2023-12-11	7.990	8.080	7.910	8.020	8.020	2,651,960
2023-12-08	8.210	8.290	8.000	8.010	8.010	2,239,230
2023-12-07	8.270	8.270	8.120	8.210	8.210	3,411,050
2023-12-06	8.050	8.280	8.050	8.250	8.250	1,809,620
2023-12-05	8.230	8.270	8.140	8.150	8.150	1,778,500
2023-12-04	8.210	8.320	8.150	8.270	8.270	1,977,600
2023-12-01	8.150	8.250	8.100	8.220	8.220	1,678,319
2023-11-30	8.120	8.180	8.080	8.150	8.150	1,549,150
2023-11-29	8.260	8.260	8.110	8.160	8.160	1,442,640
2023-11-28	8.080	8.240	8.050	8.230	8.230	2,336,890
2023-11-27	7.950	8.180	7.940	8.110	8.110	3,330,667
2023-11-24	8.070	8.110	7.960	8.020	8.020	1,420,200
2023-11-23	7.990	8.080	7.930	8.060	8.060	1,510,160
2023-11-22	8.060	8.130	7.970	7.980	7.980	1,638,760
2023-11-21	7.950	8.150	7.920	8.050	8.050	2,535,520
2023-11-20	7.930	7.960	7.840	7.940	7.940	1,730,000
2023-11-17	7.880	7.910	7.830	7.880	7.880	1,128,270
2023-11-16	7.930	7.960	7.860	7.890	7.890	1,259,215
2023-11-15	8.030	8.030	7.870	7.940	7.940	2,143,782
2023-11-14	8.080	8.080	7.770	7.890	7.890	2,736,640
2023-11-13	7.740	7.820	7.680	7.800	7.800	1,832,620
2023-11-10	7.730	7.750	7.610	7.690	7.690	1,323,270
2023-11-09	7.730	7.770	7.650	7.700	7.700	1,509,810
2023-11-08	7.700	7.760	7.660	7.720	7.720	1,479,960
2023-11-07	7.780	7.790	7.590	7.700	7.700	2,306,100
2023-11-06	7.590	7.770	7.560	7.750	7.750	3,974,400
2023-11-03	7.470	7.590	7.450	7.560	7.560	2,589,700
2023-11-02	7.450	7.580	7.440	7.460	7.460	1,974,050
2023-11-01	7.390	7.470	7.380	7.440	7.440	2,478,414
2023-10-31	7.360	7.450	7.330	7.390	7.390	3,125,772

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.