Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6.360 | 6.390 | 6.270 | 6.310 | 6.310 | 13,578,333 |
| 2023-07-31 | 6.350 | 6.430 | 6.260 | 6.360 | 6.360 | 14,189,821 |
| 2023-07-28 | 6.220 | 6.340 | 6.170 | 6.290 | 6.290 | 17,282,925 |
| 2023-07-27 | 6.230 | 6.470 | 6.200 | 6.240 | 6.240 | 20,612,930 |
| 2023-07-26 | 6.140 | 6.370 | 6.090 | 6.280 | 6.280 | 28,678,644 |
| 2023-07-25 | 6.240 | 6.370 | 6.100 | 6.100 | 6.100 | 47,928,903 |
| 2023-07-24 | 6.190 | 6.300 | 6.140 | 6.190 | 6.190 | 19,948,666 |
| 2023-07-21 | 6.080 | 6.200 | 6.070 | 6.160 | 6.160 | 13,340,037 |
| 2023-07-20 | 5.910 | 6.180 | 5.870 | 6.110 | 6.110 | 22,508,525 |
| 2023-07-19 | 5.910 | 5.930 | 5.860 | 5.900 | 5.900 | 4,865,642 |
| 2023-07-18 | 5.900 | 5.920 | 5.830 | 5.890 | 5.890 | 5,108,313 |
| 2023-07-17 | 5.840 | 5.920 | 5.800 | 5.890 | 5.890 | 6,656,109 |
| 2023-07-14 | 5.910 | 5.930 | 5.800 | 5.900 | 5.900 | 6,701,601 |
| 2023-07-13 | 5.800 | 5.970 | 5.790 | 5.900 | 5.900 | 11,127,299 |
| 2023-07-12 | 5.840 | 5.840 | 5.750 | 5.790 | 5.790 | 7,233,591 |
| 2023-07-11 | 5.800 | 5.840 | 5.700 | 5.830 | 5.830 | 6,457,370 |
| 2023-07-10 | 5.830 | 5.860 | 5.760 | 5.780 | 5.780 | 7,623,603 |
| 2023-07-07 | 5.810 | 5.880 | 5.700 | 5.810 | 5.810 | 12,499,777 |
| 2023-07-06 | 5.800 | 5.940 | 5.740 | 5.810 | 5.810 | 13,693,399 |
| 2023-07-05 | 5.600 | 6.000 | 5.600 | 5.810 | 5.810 | 24,479,588 |
| 2023-07-04 | 5.620 | 5.650 | 5.530 | 5.600 | 5.600 | 7,524,388 |
| 2023-07-03 | 5.530 | 5.740 | 5.520 | 5.590 | 5.590 | 16,469,181 |
| 2023-06-30 | 5.410 | 5.550 | 5.370 | 5.450 | 5.450 | 8,818,619 |
| 2023-06-29 | 5.360 | 5.450 | 5.340 | 5.400 | 5.400 | 6,337,925 |
| 2023-06-28 | 5.430 | 5.440 | 5.340 | 5.370 | 5.370 | 6,990,698 |
| 2023-06-27 | 5.280 | 5.460 | 5.270 | 5.440 | 5.440 | 10,824,933 |
| 2023-06-26 | 5.250 | 5.370 | 5.160 | 5.280 | 5.280 | 11,734,619 |
| 2023-06-21 | 5.330 | 5.360 | 5.150 | 5.210 | 5.210 | 14,762,270 |
| 2023-06-20 | 5.430 | 5.460 | 5.340 | 5.340 | 5.340 | 8,454,521 |
| 2023-06-19 | 5.640 | 5.710 | 5.390 | 5.420 | 5.420 | 26,181,208 |
| 2023-06-16 | 5.560 | 5.730 | 5.560 | 5.660 | 5.660 | 15,197,291 |
| 2023-06-15 | 5.530 | 5.600 | 5.510 | 5.570 | 5.570 | 5,237,169 |
| 2023-06-14 | 5.510 | 5.580 | 5.500 | 5.550 | 5.550 | 5,514,371 |
| 2023-06-13 | 5.530 | 5.660 | 5.520 | 5.520 | 5.520 | 6,217,267 |
| 2023-06-12 | 5.560 | 5.610 | 5.500 | 5.530 | 5.530 | 9,243,160 |
| 2023-06-09 | 5.420 | 5.620 | 5.410 | 5.580 | 5.580 | 12,349,070 |
| 2023-06-08 | 5.330 | 5.470 | 5.290 | 5.440 | 5.440 | 8,867,605 |
| 2023-06-07 | 5.320 | 5.440 | 5.320 | 5.340 | 5.340 | 5,630,137 |
| 2023-06-06 | 5.450 | 5.500 | 5.320 | 5.320 | 5.320 | 9,067,272 |
| 2023-06-05 | 5.450 | 5.490 | 5.380 | 5.470 | 5.470 | 8,030,951 |
| 2023-06-02 | 5.430 | 5.470 | 5.280 | 5.440 | 5.440 | 14,486,629 |
| 2023-06-01 | 5.490 | 5.490 | 5.380 | 5.380 | 5.380 | 9,099,724 |
| 2023-05-31 | 5.540 | 5.550 | 5.400 | 5.450 | 5.450 | 7,708,260 |
| 2023-05-30 | 5.490 | 5.550 | 5.430 | 5.530 | 5.530 | 4,979,056 |
| 2023-05-29 | 5.570 | 5.600 | 5.450 | 5.520 | 5.520 | 6,399,606 |
| 2023-05-26 | 5.490 | 5.620 | 5.430 | 5.570 | 5.570 | 7,800,602 |
| 2023-05-25 | 5.550 | 5.600 | 5.440 | 5.450 | 5.450 | 12,563,902 |
| 2023-05-24 | 5.600 | 5.660 | 5.540 | 5.550 | 5.550 | 8,154,017 |
| 2023-05-23 | 5.610 | 5.770 | 5.600 | 5.600 | 5.600 | 11,224,982 |
| 2023-05-22 | 5.630 | 5.730 | 5.480 | 5.620 | 5.620 | 12,818,165 |
| 2023-05-19 | 5.450 | 5.770 | 5.410 | 5.670 | 5.670 | 17,202,031 |
| 2023-05-18 | 5.530 | 5.560 | 5.360 | 5.430 | 5.430 | 13,632,022 |
| 2023-05-17 | 7.750 | 7.770 | 7.630 | 7.740 | 5.529 | 9,590,035 |
| 2023-05-16 | 7.920 | 7.940 | 7.690 | 7.760 | 5.543 | 12,684,665 |
| 2023-05-15 | 8.080 | 8.110 | 7.810 | 7.910 | 5.650 | 8,791,900 |
| 2023-05-12 | 8.280 | 8.360 | 8.040 | 8.050 | 5.750 | 9,542,227 |
| 2023-05-11 | 8.040 | 8.360 | 7.940 | 8.300 | 5.929 | 18,400,515 |
| 2023-05-10 | 7.940 | 8.080 | 7.850 | 7.970 | 5.693 | 9,667,862 |
| 2023-05-09 | 8.170 | 8.270 | 7.930 | 7.970 | 5.693 | 14,037,486 |
| 2023-05-08 | 8.020 | 8.380 | 8.020 | 8.170 | 5.836 | 13,034,380 |
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.