Huida Sanitary Ware Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.900	7.930	7.810	7.830	7.724	1,437,717
2023-02-01	7.810	7.930	7.760	7.900	7.793	2,452,030
2023-01-31	7.880	7.900	7.770	7.850	7.744	1,395,200
2023-01-30	7.880	8.000	7.840	7.870	7.764	1,777,582
2023-01-20	7.850	7.960	7.840	7.850	7.744	1,481,640
2023-01-19	7.870	7.930	7.820	7.870	7.764	1,753,400
2023-01-18	7.970	8.000	7.800	7.870	7.764	1,905,355
2023-01-17	7.900	7.980	7.890	7.910	7.803	1,780,970
2023-01-16	7.910	7.960	7.830	7.890	7.784	2,521,730
2023-01-13	7.740	8.050	7.710	7.930	7.823	3,793,830
2023-01-12	7.650	7.880	7.650	7.740	7.636	2,495,330
2023-01-11	7.770	7.850	7.660	7.760	7.655	3,188,300
2023-01-10	7.760	7.760	7.600	7.660	7.557	2,477,070
2023-01-09	7.590	7.800	7.480	7.700	7.596	4,100,646
2023-01-06	7.350	7.660	7.350	7.520	7.419	5,112,320
2023-01-05	7.320	7.430	7.260	7.380	7.280	3,282,370
2023-01-04	7.030	7.470	7.010	7.320	7.221	5,876,200
2023-01-03	6.990	7.040	6.920	7.030	6.935	1,778,537
2022-12-30	6.940	6.950	6.850	6.940	6.846	1,134,140
2022-12-29	6.960	6.960	6.860	6.870	6.777	1,315,605
2022-12-28	7.080	7.080	6.930	6.960	6.866	1,538,800
2022-12-27	7.000	7.080	7.000	7.070	6.975	1,240,410
2022-12-26	7.040	7.130	7.000	7.020	6.925	1,922,441
2022-12-23	7.010	7.120	6.960	7.030	6.935	1,957,530
2022-12-22	7.140	7.250	7.020	7.040	6.945	1,552,900
2022-12-21	7.190	7.200	7.100	7.100	7.004	1,471,900
2022-12-20	7.150	7.220	7.080	7.160	7.063	1,251,100
2022-12-19	7.310	7.390	7.130	7.180	7.083	1,982,993
2022-12-16	7.350	7.470	7.290	7.320	7.221	2,438,110
2022-12-15	7.400	7.450	7.330	7.340	7.241	1,447,720
2022-12-14	7.460	7.480	7.350	7.390	7.290	1,867,380
2022-12-13	7.410	7.520	7.380	7.450	7.349	1,757,860
2022-12-12	7.500	7.600	7.340	7.410	7.310	2,770,420
2022-12-09	7.430	7.640	7.420	7.510	7.409	2,917,164
2022-12-08	7.430	7.490	7.370	7.440	7.340	1,871,070
2022-12-07	7.470	7.510	7.400	7.460	7.359	1,863,500
2022-12-06	7.570	7.580	7.420	7.470	7.369	2,043,570
2022-12-05	7.530	7.630	7.510	7.600	7.497	2,326,750
2022-12-02	7.460	7.530	7.420	7.510	7.409	1,942,050
2022-12-01	7.510	7.640	7.460	7.500	7.399	2,085,380
2022-11-30	7.650	7.680	7.470	7.500	7.399	3,502,950
2022-11-29	7.420	7.650	7.390	7.650	7.547	5,496,145
2022-11-28	7.330	7.350	7.210	7.290	7.192	1,705,175
2022-11-25	7.320	7.440	7.300	7.400	7.300	1,829,850
2022-11-24	7.290	7.380	7.260	7.300	7.201	1,371,420
2022-11-23	7.390	7.420	7.200	7.280	7.182	2,549,910
2022-11-22	7.320	7.570	7.300	7.360	7.261	3,497,165
2022-11-21	7.280	7.300	7.170	7.300	7.201	2,140,820
2022-11-18	7.400	7.430	7.250	7.280	7.182	2,933,230
2022-11-17	7.380	7.450	7.310	7.390	7.290	2,104,082
2022-11-16	7.370	7.490	7.350	7.390	7.290	2,597,173
2022-11-15	7.410	7.480	7.310	7.370	7.271	3,868,014
2022-11-14	7.230	7.590	7.230	7.410	7.310	6,176,683
2022-11-11	7.110	7.320	7.060	7.200	7.103	3,845,400
2022-11-10	7.000	7.050	6.940	7.020	6.925	1,287,750
2022-11-09	6.970	7.050	6.960	7.040	6.945	1,473,028
2022-11-08	6.980	7.020	6.940	6.990	6.896	1,431,300
2022-11-07	6.940	6.990	6.870	6.980	6.886	2,131,260
2022-11-04	6.850	6.950	6.850	6.920	6.827	1,538,450
2022-11-03	6.830	6.930	6.830	6.880	6.787	1,508,020

← NewerPage 16 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.