Huitong Construction Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	7.410	7.750	7.410	7.480	7.354	5,648,506
2022-08-02	8.100	8.100	7.500	7.530	7.403	7,539,780
2022-08-01	8.160	8.290	8.080	8.180	8.042	4,744,628
2022-07-29	8.240	8.300	8.140	8.150	8.013	4,397,142
2022-07-28	8.390	8.410	8.270	8.280	8.141	4,079,780
2022-07-27	8.470	8.560	8.350	8.360	8.219	4,117,600
2022-07-26	8.380	8.540	8.150	8.530	8.386	6,248,785
2022-07-25	8.410	8.540	8.350	8.380	8.239	3,765,924
2022-07-22	8.630	8.670	8.410	8.510	8.367	3,933,648
2022-07-21	8.750	8.770	8.610	8.610	8.465	4,797,328
2022-07-20	8.780	8.890	8.710	8.790	8.642	4,242,540
2022-07-19	8.910	8.930	8.720	8.790	8.642	4,378,432
2022-07-18	8.580	8.950	8.580	8.870	8.721	4,610,996
2022-07-15	9.050	9.050	8.700	8.710	8.563	7,811,684
2022-07-14	9.010	9.090	9.000	9.070	8.917	5,606,412
2022-07-13	9.250	9.420	9.150	9.210	9.055	8,140,364
2022-07-12	9.050	9.470	8.960	9.290	9.133	9,855,320
2022-07-11	9.160	9.210	9.050	9.070	8.917	3,886,700
2022-07-08	9.010	9.300	9.000	9.150	8.996	5,837,621
2022-07-07	9.010	9.100	8.980	9.010	8.858	4,064,728
2022-07-06	9.320	9.320	9.010	9.040	8.888	5,796,762
2022-07-05	9.300	9.350	9.120	9.230	9.075	5,724,949
2022-07-04	9.380	9.400	9.200	9.280	9.124	6,179,386
2022-07-01	9.560	9.610	9.430	9.450	9.291	5,895,753
2022-06-30	9.700	9.730	9.480	9.560	9.399	9,323,233
2022-06-29	9.510	9.960	9.470	9.730	9.566	14,952,516
2022-06-28	9.650	9.650	9.490	9.530	9.369	6,079,426
2022-06-27	9.450	9.590	9.410	9.490	9.330	5,394,583
2022-06-24	9.530	9.580	9.410	9.450	9.291	5,718,980
2022-06-23	9.510	9.610	9.300	9.580	9.419	7,929,256
2022-06-22	9.740	9.740	9.560	9.570	9.409	7,698,162
2022-06-21	9.780	9.880	9.660	9.760	9.596	7,007,036
2022-06-20	9.730	9.850	9.700	9.780	9.615	6,520,698
2022-06-17	9.750	9.760	9.620	9.730	9.566	6,389,819
2022-06-16	9.860	9.890	9.760	9.830	9.635	7,960,834
2022-06-15	9.800	10.070	9.700	9.860	9.664	12,240,504
2022-06-14	9.850	10.150	9.830	9.920	9.723	12,928,324
2022-06-13	9.800	9.850	9.620	9.720	9.527	9,944,184
2022-06-10	9.850	9.900	9.750	9.880	9.684	9,792,389
2022-06-09	9.850	10.150	9.670	10.000	9.802	15,101,808
2022-06-08	10.200	10.350	9.850	9.970	9.772	16,832,064
2022-06-07	10.060	10.110	9.810	9.960	9.762	17,443,253
2022-06-06	10.390	10.390	10.000	10.160	9.958	37,696,767
2022-06-02	10.000	10.540	9.830	10.540	10.331	36,072,741
2022-06-01	9.560	9.770	9.550	9.580	9.390	6,944,156
2022-05-31	9.650	9.750	9.500	9.620	9.429	9,172,094
2022-05-30	9.960	10.000	9.650	9.790	9.596	13,903,577
2022-05-27	9.750	10.120	9.630	10.070	9.870	18,360,561
2022-05-26	9.720	10.180	9.680	9.850	9.655	13,007,651
2022-05-25	9.510	9.840	9.400	9.720	9.527	8,410,334
2022-05-24	10.180	10.190	9.580	9.600	9.409	17,417,699
2022-05-23	10.040	10.130	9.900	10.060	9.860	15,327,518
2022-05-20	9.800	10.780	9.780	10.200	9.998	25,564,938
2022-05-19	9.700	9.920	9.560	9.810	9.615	12,108,948
2022-05-18	9.830	10.150	9.770	9.840	9.645	12,032,607
2022-05-17	10.110	10.180	9.720	9.870	9.674	15,599,399
2022-05-16	10.120	10.450	10.110	10.220	10.017	13,932,434
2022-05-13	10.500	10.600	10.100	10.110	9.909	16,568,648
2022-05-12	10.450	10.740	10.140	10.450	10.243	23,942,533
2022-05-11	11.240	11.240	10.600	10.680	10.468	41,217,913

← NewerPage 18 of 20 · 1,162 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0150 CNY
2025-07-07	0.0230 CNY
2024-07-04	0.0200 CNY
2023-06-13	0.0250 CNY
2022-06-17	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.