Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.930 | 4.930 | 4.760 | 4.790 | 4.790 | 11,400,937 |
| 2024-07-26 | 4.950 | 4.970 | 4.850 | 4.910 | 4.910 | 9,878,654 |
| 2024-07-25 | 4.710 | 4.840 | 4.690 | 4.800 | 4.800 | 7,625,775 |
| 2024-07-24 | 4.830 | 4.830 | 4.730 | 4.740 | 4.740 | 10,930,752 |
| 2024-07-23 | 4.950 | 4.950 | 4.830 | 4.830 | 4.830 | 12,576,674 |
| 2024-07-22 | 4.920 | 4.970 | 4.880 | 4.950 | 4.950 | 11,048,653 |
| 2024-07-19 | 5.010 | 5.010 | 4.900 | 4.920 | 4.920 | 14,248,498 |
| 2024-07-18 | 5.020 | 5.050 | 4.940 | 5.020 | 5.020 | 11,293,939 |
| 2024-07-17 | 5.010 | 5.060 | 4.970 | 5.030 | 5.030 | 9,647,349 |
| 2024-07-16 | 5.070 | 5.100 | 4.980 | 5.020 | 5.020 | 12,928,060 |
| 2024-07-15 | 5.130 | 5.150 | 5.020 | 5.070 | 5.070 | 13,171,138 |
| 2024-07-12 | 5.280 | 5.300 | 5.180 | 5.190 | 5.190 | 10,671,512 |
| 2024-07-11 | 5.140 | 5.310 | 5.140 | 5.280 | 5.280 | 14,760,060 |
| 2024-07-10 | 5.120 | 5.170 | 5.030 | 5.080 | 5.080 | 15,459,871 |
| 2024-07-09 | 5.020 | 5.180 | 4.980 | 5.150 | 5.150 | 16,433,625 |
| 2024-07-08 | 5.200 | 5.200 | 5.010 | 5.030 | 5.030 | 12,260,673 |
| 2024-07-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-04 | 5.410 | 5.410 | 5.220 | 5.250 | 5.250 | 10,150,641 |
| 2024-07-03 | 5.420 | 5.440 | 5.370 | 5.390 | 5.390 | 6,471,180 |
| 2024-07-02 | 5.480 | 5.500 | 5.400 | 5.440 | 5.440 | 10,623,603 |
| 2024-07-01 | 5.420 | 5.490 | 5.380 | 5.470 | 5.470 | 9,656,824 |
| 2024-06-28 | 5.380 | 5.540 | 5.340 | 5.460 | 5.460 | 13,051,426 |
| 2024-06-27 | 5.600 | 5.640 | 5.440 | 5.440 | 5.440 | 16,601,535 |
| 2024-06-26 | 5.330 | 5.460 | 5.290 | 5.450 | 5.450 | 11,036,175 |
| 2024-06-25 | 5.390 | 5.450 | 5.330 | 5.360 | 5.360 | 9,894,060 |
| 2024-06-24 | 5.600 | 5.600 | 5.360 | 5.370 | 5.370 | 18,607,784 |
| 2024-06-21 | 5.590 | 5.640 | 5.550 | 5.630 | 5.630 | 10,222,185 |
| 2024-06-20 | 5.660 | 5.700 | 5.580 | 5.610 | 5.610 | 14,404,476 |
| 2024-06-19 | 5.730 | 5.730 | 5.640 | 5.660 | 5.660 | 17,160,052 |
| 2024-06-18 | 5.530 | 5.730 | 5.520 | 5.710 | 5.710 | 23,299,959 |
| 2024-06-17 | 5.570 | 5.630 | 5.520 | 5.530 | 5.530 | 12,163,493 |
| 2024-06-14 | 5.560 | 5.620 | 5.520 | 5.570 | 5.570 | 14,371,458 |
| 2024-06-13 | 5.630 | 5.650 | 5.510 | 5.580 | 5.580 | 21,726,385 |
| 2024-06-12 | 5.690 | 5.730 | 5.630 | 5.630 | 5.630 | 17,450,326 |
| 2024-06-11 | 5.660 | 5.720 | 5.590 | 5.690 | 5.690 | 14,673,074 |
| 2024-06-07 | 5.710 | 5.800 | 5.530 | 5.780 | 5.780 | 22,577,116 |
| 2024-06-06 | 5.800 | 5.800 | 5.570 | 5.630 | 5.630 | 27,304,671 |
| 2024-06-05 | 5.940 | 5.940 | 5.730 | 5.750 | 5.750 | 25,415,858 |
| 2024-06-04 | 5.940 | 5.960 | 5.870 | 5.950 | 5.950 | 16,809,749 |
| 2024-06-03 | 5.950 | 6.030 | 5.860 | 5.910 | 5.910 | 21,680,202 |
| 2024-05-31 | 5.910 | 5.990 | 5.910 | 5.950 | 5.950 | 19,928,631 |
| 2024-05-30 | 5.890 | 6.000 | 5.830 | 5.910 | 5.910 | 27,205,999 |
| 2024-05-29 | 5.920 | 6.040 | 5.850 | 5.860 | 5.860 | 25,264,847 |
| 2024-05-28 | 6.140 | 6.160 | 5.990 | 6.000 | 6.000 | 28,329,993 |
| 2024-05-27 | 6.090 | 6.230 | 5.810 | 6.190 | 6.190 | 55,627,263 |
| 2024-05-24 | 6.360 | 6.420 | 6.030 | 6.040 | 6.040 | 52,777,597 |
| 2024-05-23 | 6.500 | 6.540 | 6.330 | 6.370 | 6.370 | 67,445,580 |
| 2024-05-22 | 6.590 | 6.900 | 6.210 | 6.770 | 6.770 | 156,949,085 |
| 2024-05-21 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2024-05-20 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2024-05-17 | 6.210 | 6.550 | 6.160 | 6.540 | 6.540 | 52,114,740 |
| 2024-05-16 | 6.240 | 6.310 | 6.160 | 6.190 | 6.190 | 15,417,340 |
| 2024-05-15 | 6.180 | 6.340 | 6.180 | 6.200 | 6.200 | 15,415,078 |
| 2024-05-14 | 6.150 | 6.280 | 6.130 | 6.230 | 6.230 | 21,603,989 |
| 2024-05-13 | 6.090 | 6.260 | 6.080 | 6.110 | 6.110 | 18,915,554 |
| 2024-05-10 | 6.320 | 6.360 | 6.100 | 6.120 | 6.120 | 20,883,435 |
| 2024-05-09 | 6.240 | 6.370 | 6.180 | 6.290 | 6.290 | 26,282,682 |
| 2024-05-08 | 6.210 | 6.270 | 6.100 | 6.240 | 6.240 | 36,183,661 |
| 2024-05-07 | 6.570 | 6.600 | 6.230 | 6.290 | 6.290 | 52,670,297 |
| 2024-05-06 | 6.340 | 6.500 | 6.290 | 6.320 | 6.320 | 38,663,114 |
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.