Huida Sanitary Ware Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.790	6.950	6.790	6.880	6.787	2,224,926
2022-11-01	6.620	6.840	6.600	6.840	6.748	2,902,332
2022-10-31	6.650	6.750	6.560	6.610	6.521	4,187,290
2022-10-28	7.100	7.100	6.660	6.720	6.629	4,914,200
2022-10-27	7.050	7.160	7.010	7.150	7.054	1,900,540
2022-10-26	6.960	7.140	6.960	7.030	6.935	1,761,110
2022-10-25	6.990	7.040	6.850	6.960	6.866	1,877,000
2022-10-24	7.140	7.220	6.960	6.990	6.896	1,915,920
2022-10-21	7.110	7.170	7.050	7.110	7.014	1,566,994
2022-10-20	7.110	7.230	7.100	7.100	7.004	1,420,630
2022-10-19	7.200	7.240	7.140	7.170	7.073	1,701,930
2022-10-18	7.240	7.270	7.160	7.190	7.093	1,268,510
2022-10-17	7.120	7.250	7.090	7.230	7.132	2,000,759
2022-10-14	7.040	7.170	7.020	7.130	7.034	2,122,890
2022-10-13	6.980	7.070	6.950	7.040	6.945	1,858,499
2022-10-12	6.880	7.020	6.780	7.000	6.906	2,082,700
2022-10-11	7.010	7.090	6.850	6.930	6.836	1,926,250
2022-10-10	7.120	7.240	6.970	7.040	6.945	2,505,700
2022-09-30	7.240	7.290	7.030	7.190	7.093	2,791,924
2022-09-29	7.200	7.300	7.080	7.140	7.044	2,488,850
2022-09-28	7.230	7.360	7.150	7.150	7.054	2,470,080
2022-09-27	7.050	7.210	7.040	7.200	7.103	2,210,040
2022-09-26	7.130	7.220	7.010	7.050	6.955	2,267,197
2022-09-23	7.230	7.340	7.160	7.180	7.083	2,261,756
2022-09-22	7.300	7.360	7.210	7.230	7.132	1,979,300
2022-09-21	7.230	7.330	7.110	7.280	7.182	1,465,655
2022-09-20	7.220	7.300	7.160	7.260	7.162	1,762,790
2022-09-19	7.270	7.360	7.090	7.200	7.103	1,697,598
2022-09-16	7.540	7.590	7.260	7.280	7.182	2,507,070
2022-09-15	7.610	7.680	7.460	7.570	7.468	2,288,140
2022-09-14	7.630	7.640	7.530	7.610	7.507	1,628,450
2022-09-13	7.640	7.760	7.590	7.680	7.576	2,175,610
2022-09-09	7.600	7.670	7.570	7.640	7.537	1,534,390
2022-09-08	7.670	7.670	7.560	7.610	7.507	1,624,554
2022-09-07	7.680	7.720	7.620	7.670	7.566	1,869,240
2022-09-06	7.700	7.720	7.620	7.700	7.596	2,119,790
2022-09-05	7.600	7.700	7.550	7.660	7.557	3,130,625
2022-09-02	7.480	7.660	7.420	7.600	7.497	2,441,110
2022-09-01	7.420	7.520	7.350	7.470	7.369	2,610,860
2022-08-31	7.510	7.540	7.370	7.400	7.300	2,240,311
2022-08-30	7.470	7.580	7.420	7.530	7.428	2,240,021
2022-08-29	7.360	7.480	7.280	7.480	7.379	2,473,780
2022-08-26	7.400	7.480	7.350	7.400	7.300	2,158,570
2022-08-25	7.460	7.460	7.300	7.380	7.280	2,881,494
2022-08-24	7.600	7.650	7.380	7.450	7.349	4,184,968
2022-08-23	7.600	7.750	7.570	7.600	7.497	5,030,898
2022-08-22	7.660	7.890	7.610	7.720	7.616	8,651,081
2022-08-19	7.770	8.110	7.630	7.680	7.576	13,764,109
2022-08-18	7.380	7.410	7.260	7.410	7.310	1,646,210
2022-08-17	7.400	7.490	7.330	7.370	7.271	1,718,500
2022-08-16	7.250	7.390	7.230	7.390	7.290	1,980,680
2022-08-15	7.330	7.380	7.220	7.250	7.152	1,521,110
2022-08-12	7.300	7.340	7.270	7.320	7.221	1,637,516
2022-08-11	7.150	7.300	7.150	7.250	7.152	2,730,749
2022-08-10	7.150	7.160	7.070	7.120	7.024	2,081,960
2022-08-09	7.160	7.240	7.120	7.140	7.044	1,163,830
2022-08-08	7.160	7.180	7.100	7.140	7.044	1,227,933
2022-08-05	7.110	7.170	7.050	7.140	7.044	1,559,000
2022-08-04	7.000	7.110	6.990	7.110	7.014	1,266,872
2022-08-03	6.970	7.170	6.950	6.970	6.876	1,814,400

← NewerPage 17 of 21 · 1,212 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.