Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.090 | 6.280 | 6.040 | 6.210 | 6.210 | 29,583,132 |
| 2024-04-29 | 5.860 | 6.160 | 5.860 | 6.100 | 6.100 | 45,015,215 |
| 2024-04-26 | 5.700 | 5.820 | 5.470 | 5.800 | 5.800 | 32,197,893 |
| 2024-04-25 | 5.900 | 5.900 | 5.670 | 5.690 | 5.690 | 26,431,941 |
| 2024-04-24 | 5.650 | 5.730 | 5.550 | 5.720 | 5.720 | 16,993,351 |
| 2024-04-23 | 5.650 | 5.740 | 5.550 | 5.620 | 5.620 | 16,631,928 |
| 2024-04-22 | 5.780 | 5.840 | 5.640 | 5.690 | 5.690 | 17,902,306 |
| 2024-04-19 | 5.860 | 5.920 | 5.750 | 5.780 | 5.780 | 19,622,732 |
| 2024-04-18 | 6.020 | 6.020 | 5.860 | 5.870 | 5.870 | 16,381,471 |
| 2024-04-17 | 5.590 | 6.000 | 5.590 | 5.970 | 5.970 | 33,526,806 |
| 2024-04-16 | 5.820 | 5.960 | 5.460 | 5.570 | 5.570 | 52,857,778 |
| 2024-04-15 | 6.030 | 6.190 | 6.000 | 6.070 | 6.070 | 18,989,353 |
| 2024-04-12 | 6.060 | 6.160 | 5.990 | 6.060 | 6.060 | 12,299,855 |
| 2024-04-11 | 5.870 | 6.140 | 5.840 | 6.090 | 6.090 | 17,827,221 |
| 2024-04-10 | 6.000 | 6.000 | 5.830 | 5.880 | 5.880 | 14,123,885 |
| 2024-04-09 | 6.080 | 6.080 | 5.960 | 5.970 | 5.970 | 14,366,700 |
| 2024-04-08 | 6.090 | 6.150 | 6.020 | 6.030 | 6.030 | 25,009,466 |
| 2024-04-03 | 6.070 | 6.080 | 5.740 | 5.980 | 5.980 | 28,602,801 |
| 2024-04-02 | 6.350 | 6.450 | 6.000 | 6.050 | 6.050 | 37,687,048 |
| 2024-04-01 | 6.120 | 6.370 | 6.080 | 6.350 | 6.350 | 31,368,618 |
| 2024-03-29 | 6.100 | 6.130 | 6.010 | 6.090 | 6.090 | 11,621,450 |
| 2024-03-28 | 5.980 | 6.150 | 5.950 | 6.140 | 6.140 | 26,523,715 |
| 2024-03-27 | 6.150 | 6.170 | 5.960 | 5.960 | 5.960 | 25,078,792 |
| 2024-03-26 | 6.130 | 6.190 | 6.010 | 6.180 | 6.180 | 26,617,089 |
| 2024-03-25 | 6.170 | 6.370 | 6.120 | 6.130 | 6.130 | 42,901,021 |
| 2024-03-22 | 6.270 | 6.290 | 6.080 | 6.150 | 6.150 | 28,138,311 |
| 2024-03-21 | 6.450 | 6.480 | 6.230 | 6.270 | 6.270 | 30,890,241 |
| 2024-03-20 | 6.530 | 6.530 | 6.170 | 6.460 | 6.460 | 47,044,364 |
| 2024-03-19 | 6.660 | 6.710 | 6.530 | 6.570 | 6.570 | 26,870,038 |
| 2024-03-18 | 6.910 | 6.910 | 6.490 | 6.660 | 6.660 | 58,365,071 |
| 2024-03-15 | 6.940 | 6.960 | 6.750 | 6.890 | 6.890 | 32,966,797 |
| 2024-03-14 | 6.690 | 7.000 | 6.600 | 6.920 | 6.920 | 61,579,033 |
| 2024-03-13 | 6.660 | 6.850 | 6.450 | 6.810 | 6.810 | 39,799,588 |
| 2024-03-12 | 6.650 | 6.900 | 6.620 | 6.640 | 6.640 | 26,916,071 |
| 2024-03-11 | 6.700 | 6.910 | 6.450 | 6.660 | 6.660 | 37,226,057 |
| 2024-03-08 | 6.810 | 6.830 | 6.560 | 6.770 | 6.770 | 39,167,764 |
| 2024-03-07 | 6.580 | 7.100 | 6.560 | 6.850 | 6.850 | 55,379,884 |
| 2024-03-06 | 6.200 | 6.820 | 6.160 | 6.620 | 6.620 | 51,109,977 |
| 2024-03-05 | 6.200 | 6.220 | 6.090 | 6.200 | 6.200 | 13,765,122 |
| 2024-03-04 | 6.240 | 6.260 | 6.040 | 6.170 | 6.170 | 21,488,575 |
| 2024-03-01 | 6.230 | 6.250 | 6.150 | 6.250 | 6.250 | 18,440,519 |
| 2024-02-29 | 6.020 | 6.190 | 5.980 | 6.180 | 6.180 | 17,286,003 |
| 2024-02-28 | 6.280 | 6.300 | 5.950 | 5.970 | 5.970 | 23,071,301 |
| 2024-02-27 | 6.260 | 6.300 | 6.190 | 6.260 | 6.260 | 21,411,102 |
| 2024-02-26 | 6.430 | 6.570 | 6.260 | 6.310 | 6.310 | 21,925,207 |
| 2024-02-23 | 6.310 | 6.510 | 6.240 | 6.440 | 6.440 | 22,140,130 |
| 2024-02-22 | 6.080 | 6.330 | 6.030 | 6.320 | 6.320 | 25,686,029 |
| 2024-02-21 | 5.940 | 6.300 | 5.920 | 6.070 | 6.070 | 25,548,857 |
| 2024-02-20 | 5.870 | 6.060 | 5.800 | 6.040 | 6.040 | 17,255,686 |
| 2024-02-19 | 6.190 | 6.190 | 5.780 | 5.870 | 5.870 | 29,817,814 |
| 2024-02-08 | 5.800 | 6.180 | 5.780 | 6.140 | 6.140 | 33,499,907 |
| 2024-02-07 | 5.470 | 5.830 | 5.390 | 5.820 | 5.820 | 32,308,918 |
| 2024-02-06 | 5.040 | 5.490 | 4.950 | 5.420 | 5.420 | 33,209,897 |
| 2024-02-05 | 5.250 | 5.320 | 4.820 | 5.130 | 5.130 | 45,367,644 |
| 2024-02-02 | 5.560 | 5.560 | 5.180 | 5.360 | 5.360 | 21,783,532 |
| 2024-02-01 | 5.620 | 5.640 | 5.440 | 5.520 | 5.520 | 19,449,237 |
| 2024-01-31 | 5.850 | 5.890 | 5.590 | 5.640 | 5.640 | 21,397,089 |
| 2024-01-30 | 5.960 | 5.970 | 5.740 | 5.780 | 5.780 | 12,878,790 |
| 2024-01-29 | 6.020 | 6.120 | 5.960 | 5.960 | 5.960 | 16,975,699 |
| 2024-01-26 | 6.010 | 6.060 | 5.970 | 5.990 | 5.990 | 12,371,957 |
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.