Zhejiang Huatie Constr Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.720	5.770	5.690	5.690	5.690	9,888,618
2023-10-31	5.830	5.850	5.700	5.720	5.720	10,902,576
2023-10-30	5.810	5.870	5.560	5.830	5.830	18,584,675
2023-10-27	5.820	5.880	5.710	5.790	5.790	17,034,883
2023-10-26	5.860	5.910	5.820	5.860	5.860	15,093,957
2023-10-25	6.070	6.080	5.860	5.950	5.950	22,106,661
2023-10-24	5.810	6.090	5.780	5.890	5.890	31,115,240
2023-10-23	5.860	5.870	5.670	5.690	5.690	11,878,553
2023-10-20	5.860	5.910	5.820	5.880	5.880	7,192,865
2023-10-19	5.890	5.970	5.830	5.860	5.860	6,145,915
2023-10-18	5.960	5.970	5.870	5.880	5.880	5,717,628
2023-10-17	6.050	6.050	5.940	5.950	5.950	7,725,796
2023-10-16	6.110	6.110	5.980	6.010	6.010	6,264,547
2023-10-13	6.040	6.120	6.000	6.070	6.070	6,232,799
2023-10-12	6.030	6.120	6.010	6.070	6.070	6,018,863
2023-10-11	6.090	6.100	6.010	6.010	6.010	7,065,055
2023-10-10	6.100	6.150	6.050	6.070	6.070	6,661,096
2023-10-09	6.130	6.200	6.080	6.120	6.120	7,978,521
2023-09-28	6.030	6.170	5.980	6.140	6.140	11,010,903
2023-09-27	5.950	6.040	5.910	6.010	6.010	10,556,314
2023-09-26	6.000	6.010	5.920	5.940	5.940	8,205,312
2023-09-25	6.100	6.100	5.950	5.970	5.970	10,962,236
2023-09-22	6.030	6.130	6.020	6.100	6.100	8,679,161
2023-09-21	6.120	6.150	6.040	6.070	6.070	6,308,552
2023-09-20	6.150	6.160	6.080	6.110	6.110	6,370,084
2023-09-19	6.190	6.200	6.120	6.170	6.170	6,745,124
2023-09-18	6.140	6.250	6.040	6.210	6.210	10,891,692
2023-09-15	6.150	6.190	6.090	6.140	6.140	5,877,106
2023-09-14	6.190	6.200	6.090	6.150	6.150	9,761,140
2023-09-13	6.260	6.270	6.110	6.180	6.180	11,227,495
2023-09-12	6.360	6.380	6.210	6.240	6.240	14,042,156
2023-09-11	6.400	6.530	6.290	6.340	6.340	18,913,919
2023-09-08	6.180	6.420	6.180	6.400	6.400	16,044,591
2023-09-07	6.320	6.360	6.240	6.270	6.270	15,581,832
2023-09-06	6.300	6.380	6.250	6.320	6.320	14,149,368
2023-09-05	6.180	6.420	6.160	6.300	6.300	22,747,262
2023-09-04	6.010	6.220	5.950	6.160	6.160	27,682,705
2023-09-01	5.750	6.110	5.750	6.020	6.020	18,287,985
2023-08-31	5.720	5.910	5.720	5.790	5.790	10,195,160
2023-08-30	5.750	5.900	5.730	5.760	5.760	8,534,745
2023-08-29	5.760	5.820	5.670	5.760	5.760	12,601,384
2023-08-28	5.970	6.080	5.700	5.720	5.720	15,511,924
2023-08-25	5.690	5.800	5.660	5.700	5.700	6,212,338
2023-08-24	5.750	5.880	5.690	5.690	5.690	7,027,625
2023-08-23	5.830	5.840	5.720	5.750	5.750	7,685,718
2023-08-22	5.900	5.900	5.720	5.810	5.810	9,470,418
2023-08-21	5.840	5.900	5.810	5.810	5.810	7,708,901
2023-08-18	6.000	6.020	5.850	5.850	5.850	9,075,260
2023-08-17	5.960	6.010	5.900	5.950	5.950	6,134,587
2023-08-16	6.000	6.020	5.950	5.960	5.960	5,437,374
2023-08-15	6.000	6.090	5.960	6.010	6.010	8,449,252
2023-08-14	5.970	6.070	5.850	6.040	6.040	12,293,182
2023-08-11	6.060	6.110	5.970	5.970	5.970	11,255,794
2023-08-10	6.120	6.120	6.020	6.050	6.050	8,911,264
2023-08-09	6.150	6.170	6.040	6.080	6.080	11,165,530
2023-08-08	6.200	6.230	6.130	6.140	6.140	8,531,383
2023-08-07	6.370	6.370	6.160	6.180	6.180	18,759,826
2023-08-04	6.350	6.410	6.280	6.370	6.370	20,347,669
2023-08-03	6.270	6.320	6.240	6.320	6.320	10,625,506
2023-08-02	6.320	6.380	6.230	6.280	6.280	24,580,149

← NewerPage 13 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.