ZHEJIANG HUAYOU COBALT CO LTD - Price History
Monthly price history for 603799.SS (ZHEJIANG HUAYOU COBALT CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CN¥28.49 | CN¥28.49 |
| April 2024 | CN¥28.49 | CN¥28.49 |
| March 2024 | CN¥27.12 | CN¥27.12 |
| February 2024 | CN¥27.70 | CN¥27.70 |
| January 2024 | CN¥24.92 | CN¥24.92 |
| December 2023 | CN¥32.93 | CN¥32.93 |
| November 2023 | CN¥32.10 | CN¥32.10 |
| October 2023 | CN¥36.79 | CN¥36.79 |
| September 2023 | CN¥37.51 | CN¥37.51 |
| August 2023 | CN¥39.90 | CN¥39.90 |
| July 2023 | CN¥50.33 | CN¥50.33 |
| June 2023 | CN¥45.91 | CN¥45.91 |
| May 2023 | CN¥46.05 | CN¥46.25 |
| April 2023 | CN¥51.78 | CN¥52 |
| March 2023 | CN¥54.76 | CN¥55 |
| February 2023 | CN¥58.84 | CN¥59.10 |
| January 2023 | CN¥65.45 | CN¥65.73 |
| December 2022 | CN¥55.39 | CN¥55.63 |
| November 2022 | CN¥62.24 | CN¥62.51 |
| October 2022 | CN¥54.24 | CN¥54.48 |
| September 2022 | CN¥64.06 | CN¥64.34 |
| August 2022 | CN¥74.42 | CN¥74.74 |
| July 2022 | CN¥84 | CN¥84.37 |
| June 2022 | CN¥95.21 | CN¥95.62 |
| May 2022 | CN¥72.10 | CN¥94.48 |
| April 2022 | CN¥62.81 | CN¥82.31 |
| March 2022 | CN¥74.63 | CN¥97.80 |
| February 2022 | CN¥93.96 | CN¥123.13 |
| January 2022 | CN¥75.07 | CN¥98.37 |
| December 2021 | CN¥84.18 | CN¥110.31 |
| November 2021 | CN¥98.74 | CN¥129.40 |
| October 2021 | CN¥84.74 | CN¥111.05 |
| September 2021 | CN¥78.90 | CN¥103.40 |
| August 2021 | CN¥106.99 | CN¥140.21 |
| July 2021 | CN¥99.97 | CN¥131 |
| June 2021 | CN¥87.15 | CN¥114.20 |
| May 2021 | CN¥78.79 | CN¥103.25 |
| April 2021 | CN¥62.26 | CN¥81.77 |
| March 2021 | CN¥52.34 | CN¥68.74 |
| February 2021 | CN¥68.03 | CN¥89.34 |
| January 2021 | CN¥75.40 | CN¥99.02 |
| December 2020 | CN¥60.38 | CN¥79.30 |
| November 2020 | CN¥39.84 | CN¥52.32 |
| October 2020 | CN¥30.29 | CN¥39.78 |
| September 2020 | CN¥26.41 | CN¥34.69 |
| August 2020 | CN¥30.58 | CN¥40.16 |
| July 2020 | CN¥32.56 | CN¥42.76 |
| June 2020 | CN¥29.59 | CN¥38.86 |
| May 2020 | CN¥24.72 | CN¥32.47 |
| April 2020 | CN¥26.22 | CN¥34.44 |
| March 2020 | CN¥22.39 | CN¥29.41 |
| February 2020 | CN¥28.77 | CN¥37.79 |
| January 2020 | CN¥35.94 | CN¥47.20 |
| December 2019 | CN¥29.99 | CN¥39.39 |
| November 2019 | CN¥23.22 | CN¥30.49 |
| October 2019 | CN¥18.69 | CN¥24.55 |
| September 2019 | CN¥20.49 | CN¥26.91 |
| August 2019 | CN¥19.10 | CN¥25.08 |
| July 2019 | CN¥17.80 | CN¥23.38 |
| June 2019 | CN¥16.23 | CN¥21.31 |
| May 2019 | CN¥16.73 | CN¥28.70 |
| April 2019 | CN¥138.30 | CN¥237.21 |
| March 2019 | CN¥21.86 | CN¥37.49 |
| February 2019 | CN¥22.28 | CN¥38.22 |
| January 2019 | CN¥15.27 | CN¥26.19 |
| December 2018 | CN¥17.55 | CN¥30.11 |
| November 2018 | CN¥19.83 | CN¥34.01 |
| October 2018 | CN¥19.68 | CN¥33.75 |
| September 2018 | CN¥31.07 | CN¥53.29 |
| August 2018 | CN¥29.09 | CN¥49.90 |
| July 2018 | CN¥40.20 | CN¥68.95 |
| June 2018 | CN¥40.29 | CN¥97.47 |
| May 2018 | CN¥43.20 | CN¥104.52 |
| April 2018 | CN¥45.05 | CN¥108.99 |
| March 2018 | CN¥49 | CN¥118.54 |
| February 2018 | CN¥50.02 | CN¥121.01 |
| January 2018 | CN¥41.33 | CN¥100 |
| December 2017 | CN¥33.16 | CN¥80.23 |
| November 2017 | CN¥35.02 | CN¥84.74 |
| October 2017 | CN¥39.25 | CN¥94.97 |
| September 2017 | CN¥37.81 | CN¥91.47 |
| August 2017 | CN¥33.92 | CN¥82.06 |
| July 2017 | CN¥26.47 | CN¥64.04 |
| June 2017 | CN¥25.12 | CN¥60.78 |
| May 2017 | CN¥17.62 | CN¥42.62 |
| April 2017 | CN¥19.56 | CN¥47.33 |
| March 2017 | CN¥21.41 | CN¥51.80 |
| February 2017 | CN¥24.20 | CN¥58.55 |
| January 2017 | CN¥15.92 | CN¥38.51 |
| December 2016 | CN¥14.54 | CN¥35.17 |
| November 2016 | CN¥13.91 | CN¥33.65 |
| October 2016 | CN¥13.04 | CN¥31.54 |
| September 2016 | CN¥11.33 | CN¥27.42 |
| August 2016 | CN¥14.71 | CN¥35.59 |
| July 2016 | CN¥14.59 | CN¥35.30 |
| June 2016 | CN¥15.38 | CN¥37.20 |
| May 2016 | CN¥12.97 | CN¥31.38 |
| April 2016 | CN¥8.05 | CN¥19.48 |
| March 2016 | CN¥8.72 | CN¥21.10 |
| February 2016 | CN¥5.84 | CN¥14.12 |
| January 2016 | CN¥6.38 | CN¥15.43 |
| December 2015 | CN¥10.81 | CN¥26.16 |
| November 2015 | CN¥11.85 | CN¥28.68 |
| October 2015 | CN¥7.34 | CN¥17.76 |
| September 2015 | CN¥5.65 | CN¥13.68 |
| August 2015 | CN¥6.20 | CN¥15.01 |
| July 2015 | CN¥7.05 | CN¥17.05 |
| June 2015 | CN¥10.92 | CN¥26.60 |
| May 2015 | CN¥14.98 | CN¥36.48 |
| April 2015 | CN¥9.47 | CN¥23.06 |
| March 2015 | CN¥8.29 | CN¥20.18 |
| February 2015 | CN¥9.38 | CN¥22.85 |
| January 2015 | CN¥3.10 | CN¥7.56 |
603799.SS
Price: CN¥28.49
Dividend Yield: 0.01%
Forward Dividend Yield: 0.70%
Payout Ratio: 8.16%
Dividend Per Share: 0.20 CNY
Earnings Per Share: 2.45 CNY
P/E Ratio: 10.48
Exchange: SHH
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 17.8 million
Market Capitalization: 49.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3