Huida Sanitary Ware Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.430 | 6.640 | 6.310 | 6.500 | 6.500 | 5,154,780 |
| 2025-01-17 | 6.320 | 6.330 | 6.210 | 6.310 | 6.310 | 2,105,000 |
| 2025-01-16 | 6.280 | 6.420 | 6.280 | 6.330 | 6.330 | 3,059,400 |
| 2025-01-15 | 6.270 | 6.370 | 6.170 | 6.270 | 6.270 | 3,186,600 |
| 2025-01-14 | 6.070 | 6.230 | 6.030 | 6.220 | 6.220 | 3,526,800 |
| 2025-01-13 | 5.880 | 6.040 | 5.750 | 5.980 | 5.980 | 2,821,600 |
| 2025-01-10 | 6.200 | 6.230 | 5.930 | 5.930 | 5.930 | 2,742,047 |
| 2025-01-09 | 6.150 | 6.270 | 6.110 | 6.170 | 6.170 | 2,682,461 |
| 2025-01-08 | 6.150 | 6.240 | 5.980 | 6.190 | 6.190 | 3,151,040 |
| 2025-01-07 | 6.070 | 6.190 | 6.020 | 6.180 | 6.180 | 2,662,980 |
| 2025-01-06 | 6.050 | 6.190 | 5.740 | 6.030 | 6.030 | 4,729,410 |
| 2025-01-03 | 6.360 | 6.390 | 6.000 | 6.020 | 6.020 | 4,602,600 |
| 2025-01-02 | 6.290 | 6.620 | 6.290 | 6.330 | 6.330 | 4,904,050 |
| 2024-12-31 | 6.490 | 6.570 | 6.350 | 6.360 | 6.360 | 4,586,270 |
| 2024-12-30 | 6.450 | 6.540 | 6.270 | 6.470 | 6.470 | 5,764,342 |
| 2024-12-27 | 6.460 | 6.610 | 6.440 | 6.500 | 6.500 | 4,780,510 |
| 2024-12-26 | 6.500 | 6.640 | 6.450 | 6.490 | 6.490 | 3,255,300 |
| 2024-12-25 | 6.730 | 6.790 | 6.420 | 6.510 | 6.510 | 3,676,299 |
| 2024-12-24 | 6.750 | 6.870 | 6.650 | 6.730 | 6.730 | 3,030,670 |
| 2024-12-23 | 7.080 | 7.100 | 6.650 | 6.690 | 6.690 | 5,807,200 |
| 2024-12-20 | 7.020 | 7.180 | 6.990 | 7.080 | 7.080 | 3,763,300 |
| 2024-12-19 | 6.930 | 7.020 | 6.800 | 7.000 | 7.000 | 3,751,209 |
| 2024-12-18 | 7.050 | 7.160 | 6.880 | 6.980 | 6.980 | 4,530,022 |
| 2024-12-17 | 7.530 | 7.530 | 6.990 | 7.040 | 7.040 | 6,530,770 |
| 2024-12-16 | 7.370 | 7.700 | 7.370 | 7.530 | 7.530 | 5,527,500 |
| 2024-12-13 | 7.570 | 7.570 | 7.370 | 7.420 | 7.420 | 3,790,650 |
| 2024-12-12 | 7.340 | 7.580 | 7.250 | 7.580 | 7.580 | 4,549,920 |
| 2024-12-11 | 7.230 | 7.330 | 7.180 | 7.330 | 7.330 | 2,521,532 |
| 2024-12-10 | 7.500 | 7.540 | 7.160 | 7.190 | 7.190 | 3,885,272 |
| 2024-12-09 | 7.130 | 7.200 | 7.060 | 7.160 | 7.160 | 3,184,617 |
| 2024-12-06 | 7.100 | 7.220 | 7.090 | 7.190 | 7.190 | 3,935,600 |
| 2024-12-05 | 7.070 | 7.150 | 7.040 | 7.100 | 7.100 | 2,625,550 |
| 2024-12-04 | 7.330 | 7.330 | 7.050 | 7.130 | 7.130 | 3,590,648 |
| 2024-12-03 | 7.360 | 7.430 | 7.200 | 7.370 | 7.370 | 5,174,121 |
| 2024-12-02 | 7.210 | 7.530 | 7.160 | 7.430 | 7.430 | 7,744,960 |
| 2024-11-29 | 7.020 | 7.200 | 7.000 | 7.190 | 7.190 | 4,251,960 |
| 2024-11-28 | 6.940 | 7.180 | 6.900 | 7.060 | 7.060 | 5,534,268 |
| 2024-11-27 | 6.860 | 6.950 | 6.670 | 6.920 | 6.920 | 4,615,281 |
| 2024-11-26 | 6.830 | 6.900 | 6.770 | 6.820 | 6.820 | 4,085,740 |
| 2024-11-25 | 6.720 | 6.840 | 6.630 | 6.830 | 6.830 | 4,265,168 |
| 2024-11-22 | 6.850 | 6.920 | 6.620 | 6.620 | 6.620 | 4,467,160 |
| 2024-11-21 | 6.810 | 6.900 | 6.760 | 6.850 | 6.850 | 3,318,230 |
| 2024-11-20 | 6.890 | 6.910 | 6.710 | 6.880 | 6.880 | 6,231,555 |
| 2024-11-19 | 6.950 | 7.200 | 6.610 | 6.930 | 6.930 | 10,514,534 |
| 2024-11-18 | 6.730 | 6.930 | 6.660 | 6.780 | 6.780 | 6,297,273 |
| 2024-11-15 | 6.700 | 6.780 | 6.610 | 6.630 | 6.630 | 3,831,730 |
| 2024-11-14 | 6.730 | 6.790 | 6.610 | 6.640 | 6.640 | 3,010,937 |
| 2024-11-13 | 6.730 | 6.860 | 6.600 | 6.750 | 6.750 | 3,359,860 |
| 2024-11-12 | 6.810 | 6.960 | 6.670 | 6.740 | 6.740 | 4,302,625 |
| 2024-11-11 | 6.640 | 6.780 | 6.590 | 6.760 | 6.760 | 4,249,127 |
| 2024-11-08 | 6.780 | 6.840 | 6.590 | 6.650 | 6.650 | 3,819,420 |
| 2024-11-07 | 6.530 | 6.810 | 6.530 | 6.760 | 6.760 | 3,945,710 |
| 2024-11-06 | 6.600 | 6.640 | 6.420 | 6.620 | 6.620 | 4,071,620 |
| 2024-11-05 | 6.630 | 6.670 | 6.560 | 6.570 | 6.570 | 4,053,225 |
| 2024-11-04 | 6.340 | 6.680 | 6.320 | 6.580 | 6.580 | 5,893,940 |
| 2024-11-01 | 6.570 | 6.730 | 6.340 | 6.370 | 6.370 | 5,928,480 |
| 2024-10-31 | 6.540 | 6.650 | 6.450 | 6.590 | 6.590 | 3,812,650 |
| 2024-10-30 | 6.410 | 6.580 | 6.400 | 6.470 | 6.470 | 3,861,600 |
| 2024-10-29 | 6.900 | 6.910 | 6.450 | 6.470 | 6.470 | 6,633,670 |
| 2024-10-28 | 6.480 | 6.900 | 6.470 | 6.900 | 6.900 | 7,709,987 |
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.