Huida Sanitary Ware Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.080	7.200	6.940	7.120	6.839	2,800,240
2022-05-06	6.920	7.090	6.900	7.050	6.772	2,223,950
2022-05-05	7.130	7.200	7.040	7.120	6.839	2,421,970
2022-04-29	7.040	7.300	6.930	7.150	6.868	3,224,646
2022-04-28	6.930	7.050	6.840	7.010	6.734	2,588,086
2022-04-27	6.850	7.030	6.700	7.010	6.734	2,583,320
2022-04-26	7.150	7.260	6.830	6.880	6.609	3,712,941
2022-04-25	7.470	7.570	7.120	7.150	6.868	3,953,212
2022-04-22	7.490	7.730	7.460	7.620	7.320	3,515,700
2022-04-21	8.100	8.130	7.810	7.840	7.531	2,758,120
2022-04-20	8.160	8.220	8.060	8.120	7.800	1,934,222
2022-04-19	8.130	8.210	8.100	8.180	7.858	2,408,091
2022-04-18	8.170	8.210	8.020	8.130	7.810	3,536,240
2022-04-15	8.900	9.000	8.220	8.300	7.973	7,216,372
2022-04-14	8.880	9.030	8.870	8.920	8.568	2,282,120
2022-04-13	9.090	9.100	8.850	8.850	8.501	2,544,163
2022-04-12	9.090	9.150	8.870	9.150	8.789	2,750,067
2022-04-11	9.090	9.250	8.930	9.070	8.712	3,641,330
2022-04-08	9.210	9.210	8.960	9.120	8.761	2,676,270
2022-04-07	9.150	9.280	9.040	9.090	8.732	2,920,441
2022-04-06	8.960	9.260	8.900	9.230	8.866	3,668,967
2022-04-01	8.990	8.990	8.800	8.940	8.588	2,501,177
2022-03-31	8.820	9.120	8.680	9.000	8.645	3,556,460
2022-03-30	8.600	8.850	8.600	8.800	8.453	2,719,049
2022-03-29	8.810	8.810	8.530	8.560	8.223	2,272,500
2022-03-28	8.780	8.850	8.560	8.740	8.395	3,000,550
2022-03-25	8.750	8.880	8.640	8.780	8.434	2,837,031
2022-03-24	9.020	9.040	8.720	8.750	8.405	3,562,590
2022-03-23	9.060	9.130	8.940	9.130	8.770	3,291,370
2022-03-22	8.850	9.210	8.810	9.160	8.799	3,523,952
2022-03-21	8.780	9.020	8.710	8.960	8.607	4,021,840
2022-03-18	8.600	9.040	8.510	8.960	8.607	4,057,370
2022-03-17	8.500	8.780	8.500	8.650	8.309	3,735,353
2022-03-16	8.500	8.550	8.130	8.420	8.088	3,118,655
2022-03-15	8.670	8.810	8.300	8.320	7.992	4,320,447
2022-03-14	8.890	8.970	8.700	8.710	8.367	2,128,860
2022-03-11	8.830	8.980	8.560	8.960	8.607	2,057,899
2022-03-10	8.780	8.950	8.780	8.830	8.482	2,535,446
2022-03-09	8.940	9.040	8.380	8.720	8.376	4,331,355
2022-03-08	9.190	9.310	8.870	8.960	8.607	3,043,875
2022-03-07	9.300	9.350	9.180	9.250	8.885	1,972,854
2022-03-04	9.460	9.480	9.260	9.300	8.933	2,780,180
2022-03-03	9.590	9.610	9.490	9.520	9.145	1,437,060
2022-03-02	9.490	9.590	9.400	9.570	9.193	1,541,600
2022-03-01	9.400	9.550	9.380	9.530	9.154	1,680,610
2022-02-28	9.580	9.600	9.280	9.350	8.981	1,862,870
2022-02-25	9.510	9.850	9.510	9.530	9.154	2,509,220
2022-02-24	9.760	9.940	9.390	9.450	9.077	3,143,120
2022-02-23	9.880	9.940	9.780	9.800	9.414	2,258,000
2022-02-22	10.040	10.040	9.810	9.890	9.500	2,526,299
2022-02-21	9.960	10.120	9.830	10.080	9.683	2,813,680
2022-02-18	9.700	9.970	9.610	9.960	9.567	2,856,176
2022-02-17	9.780	9.820	9.630	9.680	9.298	2,619,600
2022-02-16	9.770	9.820	9.670	9.820	9.433	3,159,437
2022-02-15	9.670	9.720	9.570	9.700	9.318	1,990,770
2022-02-14	9.710	9.860	9.610	9.690	9.308	3,069,790
2022-02-11	9.850	9.950	9.710	9.730	9.346	2,387,710
2022-02-10	9.880	9.910	9.800	9.850	9.462	1,424,500
2022-02-09	9.960	10.040	9.820	9.870	9.481	2,334,910
2022-02-08	9.750	9.950	9.710	9.910	9.519	1,937,517

← NewerPage 19 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.