Huitong Construction Group Co.Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.100	12.100	12.100	12.100	11.860	1,975,642
2022-02-08	11.000	11.000	11.000	11.000	10.782	2,205,413
2022-02-07	9.140	10.000	9.140	10.000	9.802	36,929,432
2022-01-28	9.500	9.780	9.090	9.090	8.910	50,902,460
2022-01-27	9.170	11.210	9.170	10.100	9.900	80,312,234
2022-01-26	11.390	11.890	10.190	10.190	9.988	49,329,596
2022-01-25	11.310	11.320	11.020	11.320	11.095	53,504,458
2022-01-24	10.290	10.290	10.290	10.290	10.086	22,792,749
2022-01-21	9.350	9.350	9.350	9.350	9.164	2,007,911
2022-01-20	8.500	8.500	8.500	8.500	8.331	4,153,125
2022-01-19	7.730	7.730	7.730	7.730	7.577	646,953
2022-01-18	7.030	7.030	7.030	7.030	6.890	604,416
2022-01-17	6.390	6.390	6.390	6.390	6.263	714,633
2022-01-14	5.810	5.810	5.810	5.810	5.695	1,386,990
2022-01-13	5.280	5.280	5.280	5.280	5.175	1,369,725
2022-01-12	4.800	4.800	4.800	4.800	4.705	790,896
2022-01-11	4.360	4.360	4.360	4.360	4.273	520,374
2022-01-10	3.960	3.960	3.960	3.960	3.881	474,139
2022-01-07	3.600	3.600	3.600	3.600	3.529	374,065
2022-01-06	3.270	3.270	3.270	3.270	3.205	290,887
2022-01-05	2.970	2.970	2.970	2.970	2.911	244,231
2022-01-04	2.700	2.700	2.700	2.700	2.646	346,507
2021-12-31	2.040	2.450	2.040	2.450	2.401	1,713,158

← NewerPage 20 of 20 · 1,163 trading days

Stock splits

No stock splits on record.

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