Huida Sanitary Ware Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.610	7.800	7.590	7.790	7.685	1,665,848
2023-04-27	7.510	7.650	7.440	7.580	7.478	2,101,500
2023-04-26	7.430	7.520	7.360	7.490	7.389	1,958,810
2023-04-25	7.650	7.670	7.250	7.410	7.310	3,302,460
2023-04-24	7.770	7.800	7.550	7.630	7.527	2,284,390
2023-04-21	8.100	8.260	7.750	7.750	7.645	4,826,910
2023-04-20	8.270	8.270	8.060	8.210	8.099	2,558,220
2023-04-19	8.460	8.490	8.200	8.240	8.129	2,919,100
2023-04-18	8.400	8.540	8.300	8.510	8.395	3,601,400
2023-04-17	8.620	8.640	8.280	8.380	8.267	5,023,400
2023-04-14	8.580	8.680	8.490	8.610	8.494	2,894,594
2023-04-13	8.680	8.710	8.530	8.630	8.514	2,993,300
2023-04-12	9.030	9.030	8.590	8.720	8.602	6,275,200
2023-04-11	8.810	9.160	8.750	9.030	8.908	10,655,950
2023-04-10	8.260	8.850	8.130	8.750	8.632	9,219,520
2023-04-07	8.240	8.500	8.190	8.260	8.149	2,134,630
2023-04-06	8.350	8.430	8.170	8.220	8.109	1,664,330
2023-04-04	8.650	8.750	8.340	8.390	8.277	2,725,074
2023-04-03	8.160	8.660	8.150	8.590	8.474	3,791,520
2023-03-31	8.170	8.230	8.120	8.170	8.060	1,285,200
2023-03-30	8.170	8.310	8.020	8.170	8.060	1,831,000
2023-03-29	8.270	8.330	8.120	8.180	8.070	1,409,900
2023-03-28	8.410	8.490	8.270	8.270	8.158	1,356,370
2023-03-27	8.600	8.730	8.350	8.410	8.296	1,754,010
2023-03-24	8.580	8.650	8.530	8.620	8.504	1,995,700
2023-03-23	8.730	8.730	8.530	8.560	8.444	2,594,500
2023-03-22	8.440	9.050	8.420	8.680	8.563	6,503,684
2023-03-21	8.190	8.410	8.050	8.390	8.277	3,411,530
2023-03-20	8.080	8.210	8.040	8.160	8.050	2,672,830
2023-03-17	8.110	8.190	8.060	8.090	7.981	1,970,700
2023-03-16	8.180	8.190	8.050	8.100	7.991	1,946,530
2023-03-15	8.150	8.240	8.070	8.190	8.079	2,197,070
2023-03-14	8.470	8.470	8.010	8.090	7.981	3,178,900
2023-03-13	8.370	8.370	8.230	8.290	8.178	1,309,360
2023-03-10	8.490	8.490	8.270	8.310	8.198	1,599,100
2023-03-09	8.610	8.610	8.450	8.490	8.375	1,666,870
2023-03-08	8.550	8.650	8.530	8.600	8.484	1,174,300
2023-03-07	8.830	8.840	8.550	8.570	8.454	2,437,638
2023-03-06	8.880	8.900	8.730	8.800	8.681	2,435,610
2023-03-03	8.910	9.040	8.820	8.870	8.750	1,965,940
2023-03-02	8.940	9.110	8.900	8.950	8.829	2,359,410
2023-03-01	9.030	9.030	8.890	8.960	8.839	2,320,990
2023-02-28	9.000	9.140	8.900	9.020	8.898	2,561,310
2023-02-27	9.220	9.280	8.990	9.040	8.918	3,162,730
2023-02-24	9.280	9.310	9.100	9.210	9.086	2,892,762
2023-02-23	9.390	9.620	9.170	9.220	9.096	4,417,530
2023-02-22	9.220	9.390	9.060	9.310	9.184	4,412,400
2023-02-21	9.130	9.400	8.990	9.230	9.105	6,701,020
2023-02-20	8.730	9.200	8.630	9.150	9.027	13,252,692
2023-02-17	8.530	8.810	8.480	8.700	8.583	9,449,955
2023-02-16	8.890	9.140	8.450	8.530	8.415	10,611,707
2023-02-15	8.900	8.960	8.700	8.860	8.740	14,601,658
2023-02-14	8.160	8.940	8.100	8.940	8.819	10,588,436
2023-02-13	8.000	8.180	7.920	8.130	8.020	3,038,519
2023-02-10	7.880	7.990	7.840	7.970	7.862	2,584,030
2023-02-09	7.800	7.880	7.760	7.860	7.754	1,391,060
2023-02-08	7.830	7.900	7.740	7.800	7.695	1,455,900
2023-02-07	7.780	7.860	7.740	7.850	7.744	2,276,627
2023-02-06	7.760	7.790	7.710	7.730	7.626	1,516,495
2023-02-03	7.840	7.860	7.690	7.790	7.685	1,334,063

← NewerPage 15 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.