Zhejiang Huatie Constr Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.020	6.120	5.950	6.010	6.010	22,152,935
2024-01-24	5.780	6.090	5.730	6.010	6.010	26,348,058
2024-01-23	5.630	5.830	5.510	5.800	5.800	19,457,173
2024-01-22	5.930	5.980	5.590	5.600	5.600	19,544,057
2024-01-19	5.980	6.020	5.910	5.960	5.960	10,877,036
2024-01-18	6.060	6.060	5.820	5.960	5.960	21,872,789
2024-01-17	6.190	6.240	6.090	6.090	6.090	11,986,290
2024-01-16	6.210	6.280	6.160	6.220	6.220	13,020,129
2024-01-15	6.190	6.350	6.100	6.260	6.260	19,635,863
2024-01-12	6.380	6.620	6.150	6.150	6.150	30,835,880
2024-01-11	6.160	6.220	6.100	6.180	6.180	10,911,960
2024-01-10	6.210	6.250	6.160	6.170	6.170	9,129,598
2024-01-09	6.270	6.300	6.150	6.220	6.220	13,146,148
2024-01-08	6.370	6.420	6.250	6.280	6.280	16,563,310
2024-01-05	6.420	6.550	6.320	6.370	6.370	15,992,368
2024-01-04	6.340	6.420	6.300	6.410	6.410	13,445,502
2024-01-03	6.550	6.580	6.300	6.340	6.340	17,292,250
2024-01-02	6.470	6.690	6.400	6.580	6.580	17,251,383
2023-12-29	6.410	6.440	6.320	6.400	6.400	16,735,628
2023-12-28	6.390	6.520	6.340	6.400	6.400	15,384,009
2023-12-27	6.310	6.470	6.250	6.380	6.380	14,324,757
2023-12-26	6.390	6.440	6.270	6.300	6.300	12,416,139
2023-12-25	6.330	6.460	6.310	6.370	6.370	16,531,453
2023-12-22	6.400	6.520	6.360	6.410	6.410	22,013,736
2023-12-21	6.530	6.560	6.320	6.420	6.420	17,532,997
2023-12-20	6.560	6.620	6.450	6.480	6.480	11,754,642
2023-12-19	6.640	6.650	6.540	6.570	6.570	11,125,322
2023-12-18	6.670	6.680	6.530	6.580	6.580	12,997,051
2023-12-15	6.750	6.820	6.600	6.660	6.660	16,755,767
2023-12-14	6.780	6.850	6.730	6.750	6.750	12,196,251
2023-12-13	6.810	6.830	6.720	6.770	6.770	13,887,739
2023-12-12	6.710	6.900	6.670	6.790	6.790	19,876,235
2023-12-11	6.570	6.740	6.500	6.700	6.700	17,486,265
2023-12-08	6.600	6.700	6.510	6.580	6.580	14,480,172
2023-12-07	6.570	6.640	6.480	6.580	6.580	15,174,267
2023-12-06	6.590	6.700	6.520	6.560	6.560	14,826,426
2023-12-05	6.730	6.740	6.570	6.570	6.570	14,789,384
2023-12-04	6.720	6.820	6.600	6.750	6.750	22,129,280
2023-12-01	6.770	6.780	6.640	6.720	6.720	18,806,554
2023-11-30	6.770	6.780	6.640	6.740	6.740	27,779,423
2023-11-29	6.810	6.990	6.760	6.830	6.830	29,283,000
2023-11-28	6.680	7.030	6.620	6.890	6.890	43,771,795
2023-11-27	6.730	6.890	6.630	6.720	6.720	34,530,251
2023-11-24	6.500	6.790	6.480	6.730	6.730	46,422,338
2023-11-23	6.150	6.690	6.150	6.550	6.550	51,424,007
2023-11-22	6.100	6.170	6.070	6.100	6.100	10,646,051
2023-11-21	6.040	6.140	6.040	6.090	6.090	8,706,162
2023-11-20	6.030	6.110	5.980	6.090	6.090	9,491,068
2023-11-17	5.980	6.150	5.960	6.090	6.090	13,323,824
2023-11-16	6.040	6.100	6.000	6.010	6.010	10,077,411
2023-11-15	6.060	6.140	6.030	6.090	6.090	15,142,103
2023-11-14	5.850	6.220	5.820	6.100	6.100	33,329,712
2023-11-13	5.870	5.950	5.780	5.820	5.820	6,664,706
2023-11-10	5.790	5.850	5.770	5.820	5.820	6,499,178
2023-11-09	5.890	5.910	5.810	5.830	5.830	10,005,856
2023-11-08	5.860	5.950	5.850	5.870	5.870	7,493,210
2023-11-07	5.930	5.990	5.860	5.890	5.890	9,123,959
2023-11-06	5.840	5.940	5.790	5.930	5.930	9,819,076
2023-11-03	5.640	5.880	5.610	5.830	5.830	15,876,726
2023-11-02	5.730	5.740	5.600	5.610	5.610	7,330,423

← NewerPage 12 of 21 · 1,219 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.