Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.570 | 4.570 | 4.500 | 4.500 | 4.500 | 21,933,700 |
| 2026-10-21 | 4.510 | 4.620 | 4.510 | 4.570 | 4.570 | 28,149,573 |
| 2026-10-20 | 4.540 | 4.580 | 4.490 | 4.510 | 4.510 | 22,748,900 |
| 2026-10-19 | 4.370 | 4.560 | 4.360 | 4.540 | 4.540 | 39,194,898 |
| 2026-10-16 | 4.430 | 4.470 | 4.360 | 4.400 | 4.400 | 24,589,854 |
| 2026-10-15 | 4.470 | 4.490 | 4.390 | 4.410 | 4.410 | 26,560,164 |
| 2026-10-14 | 4.560 | 4.590 | 4.500 | 4.520 | 4.520 | 19,544,400 |
| 2026-10-13 | 4.550 | 4.620 | 4.500 | 4.580 | 4.580 | 25,885,355 |
| 2026-10-12 | 4.580 | 4.630 | 4.540 | 4.570 | 4.570 | 24,292,845 |
| 2026-10-09 | 4.500 | 4.600 | 4.480 | 4.580 | 4.580 | 36,393,352 |
| 2026-10-08 | 4.500 | 4.570 | 4.470 | 4.500 | 4.500 | 19,528,250 |
| 2026-09-30 | 4.550 | 4.560 | 4.490 | 4.510 | 4.510 | 18,191,908 |
| 2026-09-29 | 4.490 | 4.570 | 4.480 | 4.530 | 4.530 | 19,804,300 |
| 2026-09-28 | 4.520 | 4.560 | 4.440 | 4.490 | 4.490 | 22,219,763 |
| 2026-09-24 | 4.580 | 4.600 | 4.530 | 4.550 | 4.550 | 19,699,000 |
| 2026-09-23 | 4.670 | 4.670 | 4.590 | 4.590 | 4.590 | 25,402,900 |
| 2026-09-22 | 4.700 | 4.730 | 4.660 | 4.680 | 4.680 | 25,327,849 |
| 2026-09-21 | 4.630 | 4.710 | 4.630 | 4.710 | 4.710 | 25,182,795 |
| 2026-09-18 | 4.630 | 4.660 | 4.600 | 4.640 | 4.640 | 20,428,288 |
| 2026-09-17 | 4.610 | 4.640 | 4.570 | 4.590 | 4.590 | 17,756,256 |
| 2026-09-16 | 4.600 | 4.660 | 4.530 | 4.630 | 4.630 | 22,419,167 |
| 2026-09-15 | 4.700 | 4.720 | 4.600 | 4.610 | 4.610 | 20,476,070 |
| 2026-09-14 | 4.680 | 4.750 | 4.670 | 4.700 | 4.700 | 22,187,309 |
| 2026-09-11 | 4.760 | 4.780 | 4.640 | 4.710 | 4.710 | 35,051,849 |
| 2026-09-10 | 4.760 | 4.820 | 4.720 | 4.800 | 4.800 | 23,471,939 |
| 2026-09-09 | 4.870 | 4.870 | 4.760 | 4.800 | 4.800 | 33,532,800 |
| 2026-09-08 | 4.860 | 4.910 | 4.810 | 4.880 | 4.880 | 28,580,608 |
| 2026-09-07 | 4.900 | 4.930 | 4.830 | 4.850 | 4.850 | 33,346,400 |
| 2026-09-04 | 4.850 | 4.990 | 4.820 | 4.900 | 4.900 | 51,748,104 |
| 2026-09-03 | 4.930 | 5.040 | 4.810 | 4.820 | 4.820 | 36,450,700 |
| 2026-09-02 | 4.930 | 4.970 | 4.840 | 4.900 | 4.900 | 30,583,756 |
| 2026-09-01 | 4.840 | 5.010 | 4.820 | 4.980 | 4.980 | 51,897,223 |
| 2026-08-31 | 4.840 | 4.850 | 4.760 | 4.850 | 4.850 | 24,957,090 |
| 2026-08-28 | 4.810 | 4.860 | 4.780 | 4.840 | 4.840 | 26,883,725 |
| 2026-08-27 | 4.790 | 4.820 | 4.750 | 4.810 | 4.810 | 26,975,923 |
| 2026-08-26 | 4.800 | 4.860 | 4.770 | 4.800 | 4.800 | 28,456,139 |
| 2026-08-25 | 4.690 | 4.830 | 4.680 | 4.800 | 4.800 | 26,559,617 |
| 2026-08-24 | 4.760 | 4.780 | 4.680 | 4.710 | 4.710 | 27,889,442 |
| 2026-08-21 | 4.840 | 4.850 | 4.740 | 4.770 | 4.770 | 29,934,980 |
| 2026-08-20 | 4.740 | 4.880 | 4.740 | 4.860 | 4.860 | 36,123,993 |
| 2026-08-19 | 4.850 | 4.900 | 4.740 | 4.740 | 4.740 | 34,337,796 |
| 2026-08-18 | 4.950 | 4.950 | 4.830 | 4.890 | 4.890 | 36,446,613 |
| 2026-08-17 | 5.000 | 5.010 | 4.890 | 4.960 | 4.960 | 37,380,582 |
| 2026-08-14 | 5.030 | 5.070 | 4.930 | 4.990 | 4.990 | 54,725,653 |
| 2026-08-13 | 5.190 | 5.320 | 5.080 | 5.100 | 5.100 | 75,780,502 |
| 2026-08-12 | 5.040 | 5.450 | 5.020 | 5.190 | 5.190 | 110,124,106 |
| 2026-08-11 | 5.000 | 5.130 | 4.950 | 5.030 | 5.030 | 36,878,894 |
| 2026-08-10 | 4.950 | 5.030 | 4.910 | 5.010 | 5.010 | 31,648,022 |
| 2026-08-07 | 5.030 | 5.030 | 4.880 | 4.950 | 4.950 | 42,521,743 |
| 2026-08-06 | 5.080 | 5.180 | 5.000 | 5.030 | 5.030 | 44,071,245 |
| 2026-08-05 | 5.130 | 5.190 | 5.080 | 5.110 | 5.110 | 44,193,121 |
| 2026-08-04 | 5.160 | 5.220 | 5.110 | 5.140 | 5.140 | 45,851,558 |
| 2026-08-03 | 5.070 | 5.170 | 5.050 | 5.150 | 5.150 | 37,990,700 |
| 2026-07-31 | 4.950 | 5.150 | 4.950 | 5.080 | 5.080 | 56,291,342 |
| 2026-07-30 | 4.900 | 5.150 | 4.900 | 5.000 | 5.000 | 68,516,960 |
| 2026-07-29 | 4.860 | 4.990 | 4.820 | 4.950 | 4.950 | 61,722,766 |
| 2026-07-28 | 4.730 | 4.850 | 4.710 | 4.850 | 4.850 | 41,415,023 |
| 2026-07-27 | 4.600 | 4.760 | 4.600 | 4.740 | 4.740 | 32,224,979 |
| 2026-07-24 | 4.830 | 4.870 | 4.640 | 4.640 | 4.640 | 41,360,314 |
| 2026-07-23 | 4.810 | 4.880 | 4.780 | 4.860 | 4.860 | 38,039,857 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-20 | 0.1778 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.