Huida Sanitary Ware Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.390	8.440	8.310	8.380	8.380	2,739,304
2023-07-27	8.450	8.480	8.310	8.360	8.360	2,998,910
2023-07-26	8.220	8.400	8.140	8.370	8.370	3,967,282
2023-07-25	7.920	8.230	7.910	8.220	8.220	5,024,490
2023-07-24	7.860	7.920	7.800	7.850	7.850	1,891,440
2023-07-21	7.870	7.940	7.820	7.860	7.860	1,636,740
2023-07-20	7.880	7.960	7.800	7.870	7.870	2,934,900
2023-07-19	7.720	7.860	7.710	7.850	7.850	1,764,730
2023-07-18	7.630	7.820	7.550	7.760	7.760	2,531,260
2023-07-17	7.600	7.680	7.410	7.660	7.660	3,007,160
2023-07-14	7.580	7.580	7.490	7.510	7.510	1,478,941
2023-07-13	7.580	7.640	7.510	7.550	7.550	1,980,620
2023-07-12	7.660	7.670	7.520	7.520	7.520	1,373,462
2023-07-11	7.580	7.640	7.560	7.630	7.630	1,204,430
2023-07-10	7.550	7.680	7.520	7.560	7.560	1,651,900
2023-07-07	7.610	7.630	7.530	7.540	7.540	1,448,520
2023-07-06	7.640	7.680	7.550	7.580	7.580	1,487,660
2023-07-05	7.700	7.740	7.610	7.630	7.630	1,074,600
2023-07-04	7.640	7.690	7.580	7.670	7.670	1,495,700
2023-07-03	7.660	7.700	7.550	7.640	7.640	1,706,510
2023-06-30	7.420	7.680	7.420	7.530	7.530	3,004,900
2023-06-29	7.390	7.450	7.360	7.390	7.390	1,044,700
2023-06-28	7.520	7.540	7.350	7.480	7.379	2,188,600
2023-06-27	7.300	7.510	7.260	7.510	7.409	2,790,403
2023-06-26	7.350	7.370	7.230	7.280	7.182	1,961,740
2023-06-21	7.420	7.470	7.360	7.360	7.261	1,441,360
2023-06-20	7.520	7.520	7.390	7.400	7.300	1,781,150
2023-06-19	7.700	7.790	7.490	7.500	7.399	2,475,200
2023-06-16	7.800	7.830	7.700	7.750	7.645	1,834,533
2023-06-15	7.820	7.830	7.670	7.770	7.665	1,573,000
2023-06-14	7.700	7.900	7.660	7.820	7.714	1,864,973
2023-06-13	7.830	7.900	7.690	7.730	7.626	1,743,200
2023-06-12	7.840	7.900	7.530	7.860	7.754	5,295,230
2023-06-09	8.040	8.060	7.760	7.790	7.685	2,009,960
2023-06-08	7.850	8.040	7.830	8.010	7.902	1,660,740
2023-06-07	7.970	8.080	7.860	7.910	7.803	1,312,930
2023-06-06	7.970	8.130	7.920	7.960	7.853	1,734,530
2023-06-05	7.960	8.030	7.910	7.960	7.853	1,525,730
2023-06-02	7.700	8.050	7.700	8.020	7.912	3,092,344
2023-06-01	7.660	7.750	7.580	7.690	7.586	1,651,000
2023-05-31	7.780	7.780	7.680	7.720	7.616	1,468,816
2023-05-30	7.970	7.970	7.710	7.760	7.655	2,003,970
2023-05-29	8.030	8.050	7.890	7.930	7.823	1,138,789
2023-05-26	7.860	8.000	7.850	7.990	7.882	1,236,498
2023-05-25	7.910	8.020	7.820	7.910	7.803	1,034,100
2023-05-24	7.990	8.060	7.920	7.980	7.872	1,624,200
2023-05-23	8.050	8.100	7.970	8.000	7.892	1,599,930
2023-05-22	7.930	8.060	7.900	8.040	7.931	1,502,600
2023-05-19	8.020	8.060	7.860	7.930	7.823	1,329,390
2023-05-18	7.860	8.010	7.850	7.990	7.882	1,848,520
2023-05-17	7.780	7.860	7.750	7.850	7.744	867,230
2023-05-16	7.910	7.910	7.750	7.800	7.695	1,423,240
2023-05-15	7.800	7.940	7.750	7.890	7.784	1,729,600
2023-05-12	7.870	7.940	7.830	7.840	7.734	1,164,810
2023-05-11	7.860	7.900	7.800	7.890	7.784	1,156,710
2023-05-10	7.780	7.920	7.750	7.810	7.705	1,712,810
2023-05-09	7.810	7.900	7.750	7.750	7.645	1,799,250
2023-05-08	7.790	7.910	7.790	7.830	7.724	1,451,400
2023-05-05	7.800	7.870	7.640	7.790	7.685	1,781,000
2023-05-04	7.760	7.860	7.700	7.830	7.724	1,876,400

← NewerPage 14 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.