Huida Sanitary Ware Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.500	7.510	7.350	7.350	7.350	5,160,629
2023-10-27	7.760	7.790	7.400	7.500	7.500	7,519,880
2023-10-26	7.940	8.080	7.890	7.980	7.980	1,288,900
2023-10-25	7.940	8.090	7.860	8.000	8.000	2,049,300
2023-10-24	7.640	7.900	7.640	7.890	7.890	1,968,900
2023-10-23	7.920	7.980	7.580	7.620	7.620	2,774,200
2023-10-20	7.830	8.070	7.800	7.920	7.920	3,344,166
2023-10-19	7.760	8.000	7.710	7.830	7.830	1,353,630
2023-10-18	8.020	8.030	7.770	7.780	7.780	1,975,100
2023-10-17	7.970	8.170	7.900	8.010	8.010	2,530,600
2023-10-16	7.900	8.050	7.900	7.970	7.970	1,677,200
2023-10-13	7.990	7.990	7.890	7.910	7.910	1,110,900
2023-10-12	7.910	8.060	7.850	8.030	8.030	1,596,920
2023-10-11	7.920	7.960	7.850	7.900	7.900	1,768,500
2023-10-10	8.030	8.120	7.890	7.910	7.910	2,544,860
2023-10-09	8.290	8.360	8.010	8.070	8.070	2,488,500
2023-09-28	8.200	8.340	8.170	8.320	8.320	2,312,720
2023-09-27	8.300	8.320	8.200	8.200	8.200	1,545,800
2023-09-26	8.350	8.440	8.280	8.280	8.280	1,111,500
2023-09-25	8.500	8.500	8.290	8.340	8.340	1,610,647
2023-09-22	8.400	8.480	8.350	8.450	8.450	1,504,380
2023-09-21	8.460	8.530	8.370	8.410	8.410	1,480,260
2023-09-20	8.340	8.570	8.340	8.470	8.470	2,220,880
2023-09-19	8.400	8.470	8.390	8.430	8.430	1,412,980
2023-09-18	8.330	8.450	8.210	8.440	8.440	1,644,490
2023-09-15	8.360	8.520	8.290	8.320	8.320	1,902,340
2023-09-14	8.350	8.420	8.270	8.350	8.350	1,620,370
2023-09-13	8.350	8.490	8.310	8.370	8.370	1,783,960
2023-09-12	8.440	8.480	8.310	8.370	8.370	1,558,170
2023-09-11	8.560	8.600	8.380	8.420	8.420	2,137,070
2023-09-08	8.610	8.660	8.480	8.530	8.530	2,408,920
2023-09-07	8.700	8.830	8.610	8.640	8.640	2,369,580
2023-09-06	8.760	8.820	8.660	8.700	8.700	1,978,440
2023-09-05	8.720	8.810	8.660	8.740	8.740	2,603,700
2023-09-04	8.570	8.840	8.560	8.800	8.800	4,591,370
2023-09-01	8.380	8.630	8.320	8.590	8.590	6,020,390
2023-08-31	8.410	8.430	8.280	8.310	8.310	1,940,650
2023-08-30	8.410	8.480	8.320	8.350	8.350	2,253,300
2023-08-29	8.240	8.420	8.070	8.380	8.380	4,166,460
2023-08-28	8.300	8.390	8.050	8.210	8.210	4,656,550
2023-08-25	7.880	8.110	7.670	7.870	7.870	3,742,030
2023-08-24	7.900	7.950	7.720	7.800	7.800	1,740,954
2023-08-23	8.000	8.020	7.830	7.830	7.830	1,382,200
2023-08-22	8.020	8.130	7.850	7.990	7.990	2,272,230
2023-08-21	8.070	8.190	8.000	8.020	8.020	3,492,410
2023-08-18	8.110	8.250	8.020	8.030	8.030	2,565,900
2023-08-17	8.160	8.240	8.100	8.190	8.190	1,543,090
2023-08-16	8.090	8.250	8.030	8.140	8.140	1,957,690
2023-08-15	8.050	8.200	7.950	8.140	8.140	3,210,380
2023-08-14	8.000	8.060	7.860	8.000	8.000	2,071,050
2023-08-11	8.120	8.150	7.970	7.970	7.970	1,669,900
2023-08-10	8.090	8.170	8.050	8.100	8.100	867,500
2023-08-09	8.160	8.250	8.080	8.090	8.090	1,218,860
2023-08-08	8.220	8.260	8.080	8.120	8.120	1,213,900
2023-08-07	8.340	8.340	8.140	8.200	8.200	1,916,100
2023-08-04	8.480	8.530	8.300	8.350	8.350	1,602,260
2023-08-03	8.420	8.540	8.310	8.490	8.490	1,910,710
2023-08-02	8.400	8.450	8.320	8.430	8.430	1,630,700
2023-08-01	8.430	8.430	8.310	8.370	8.370	1,709,159
2023-07-31	8.430	8.500	8.330	8.440	8.440	2,870,450

← NewerPage 13 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.