Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 8.300 | 8.330 | 7.910 | 8.030 | 5.736 | 18,268,250 |
| 2023-05-04 | 8.350 | 8.600 | 8.240 | 8.310 | 5.936 | 15,653,097 |
| 2023-04-28 | 8.330 | 8.500 | 8.330 | 8.350 | 5.964 | 7,813,694 |
| 2023-04-27 | 8.260 | 8.400 | 8.260 | 8.370 | 5.979 | 9,280,293 |
| 2023-04-26 | 8.470 | 8.480 | 8.290 | 8.330 | 5.950 | 10,816,870 |
| 2023-04-25 | 8.380 | 8.570 | 8.310 | 8.440 | 6.029 | 17,580,633 |
| 2023-04-24 | 8.650 | 8.650 | 8.130 | 8.400 | 6.000 | 29,390,849 |
| 2023-04-21 | 8.710 | 8.760 | 8.560 | 8.590 | 6.136 | 18,755,906 |
| 2023-04-20 | 8.480 | 8.740 | 8.480 | 8.740 | 6.243 | 20,234,243 |
| 2023-04-19 | 8.650 | 8.720 | 8.460 | 8.470 | 6.050 | 20,159,937 |
| 2023-04-18 | 8.700 | 8.750 | 8.550 | 8.670 | 6.193 | 14,399,172 |
| 2023-04-17 | 8.320 | 8.770 | 8.320 | 8.700 | 6.214 | 25,456,418 |
| 2023-04-14 | 8.320 | 8.440 | 8.320 | 8.370 | 5.979 | 8,902,593 |
| 2023-04-13 | 8.300 | 8.420 | 8.240 | 8.360 | 5.971 | 14,949,471 |
| 2023-04-12 | 8.390 | 8.490 | 8.270 | 8.330 | 5.950 | 13,169,368 |
| 2023-04-11 | 8.120 | 8.440 | 8.020 | 8.410 | 6.007 | 23,983,867 |
| 2023-04-10 | 8.390 | 8.390 | 8.020 | 8.060 | 5.757 | 22,134,280 |
| 2023-04-07 | 8.500 | 8.560 | 8.320 | 8.390 | 5.993 | 16,869,556 |
| 2023-04-06 | 8.390 | 8.450 | 8.180 | 8.390 | 5.993 | 29,190,985 |
| 2023-04-04 | 8.520 | 8.620 | 8.400 | 8.450 | 6.036 | 24,254,998 |
| 2023-04-03 | 8.580 | 8.700 | 8.370 | 8.550 | 6.107 | 35,580,405 |
| 2023-03-31 | 8.320 | 8.890 | 8.200 | 8.670 | 6.193 | 51,811,645 |
| 2023-03-30 | 7.820 | 8.600 | 7.730 | 8.360 | 5.971 | 63,322,291 |
| 2023-03-29 | 7.700 | 7.830 | 7.660 | 7.820 | 5.586 | 12,419,092 |
| 2023-03-28 | 7.720 | 7.800 | 7.680 | 7.700 | 5.500 | 10,389,960 |
| 2023-03-27 | 7.610 | 7.840 | 7.610 | 7.750 | 5.536 | 15,703,548 |
| 2023-03-24 | 8.150 | 8.150 | 7.680 | 7.720 | 5.514 | 35,667,087 |
| 2023-03-23 | 7.980 | 8.250 | 7.910 | 8.180 | 5.843 | 15,436,530 |
| 2023-03-22 | 7.920 | 8.030 | 7.850 | 7.990 | 5.707 | 10,247,008 |
| 2023-03-21 | 7.780 | 7.950 | 7.760 | 7.900 | 5.643 | 8,327,989 |
| 2023-03-20 | 7.900 | 7.900 | 7.720 | 7.800 | 5.571 | 13,932,066 |
| 2023-03-17 | 8.040 | 8.170 | 7.850 | 7.880 | 5.629 | 18,641,413 |
| 2023-03-16 | 8.000 | 8.130 | 7.930 | 7.950 | 5.679 | 13,911,816 |
| 2023-03-15 | 7.860 | 8.120 | 7.820 | 8.120 | 5.800 | 13,755,680 |
| 2023-03-14 | 7.960 | 8.020 | 7.770 | 7.800 | 5.571 | 12,329,100 |
| 2023-03-13 | 8.000 | 8.190 | 7.860 | 7.970 | 5.693 | 20,623,972 |
| 2023-03-10 | 8.100 | 8.180 | 7.860 | 7.900 | 5.643 | 21,808,962 |
| 2023-03-09 | 8.240 | 8.300 | 8.030 | 8.100 | 5.786 | 23,155,014 |
| 2023-03-08 | 8.320 | 8.340 | 8.150 | 8.220 | 5.871 | 17,388,632 |
| 2023-03-07 | 8.420 | 8.550 | 8.250 | 8.250 | 5.893 | 17,314,017 |
| 2023-03-06 | 8.530 | 8.700 | 8.340 | 8.400 | 6.000 | 27,481,979 |
| 2023-03-03 | 8.620 | 8.620 | 8.430 | 8.530 | 6.093 | 16,249,265 |
| 2023-03-02 | 8.360 | 8.730 | 8.350 | 8.620 | 6.157 | 32,833,437 |
| 2023-03-01 | 8.390 | 8.460 | 8.220 | 8.360 | 5.971 | 16,753,567 |
| 2023-02-28 | 8.390 | 8.470 | 8.250 | 8.400 | 6.000 | 13,360,610 |
| 2023-02-27 | 8.250 | 8.550 | 8.130 | 8.450 | 6.036 | 30,404,110 |
| 2023-02-24 | 8.160 | 8.260 | 8.040 | 8.150 | 5.821 | 16,293,566 |
| 2023-02-23 | 8.250 | 8.310 | 8.080 | 8.150 | 5.821 | 21,762,210 |
| 2023-02-22 | 8.220 | 8.370 | 8.130 | 8.250 | 5.893 | 13,722,528 |
| 2023-02-21 | 8.420 | 8.500 | 8.160 | 8.250 | 5.893 | 22,100,689 |
| 2023-02-20 | 8.260 | 8.540 | 8.110 | 8.470 | 6.050 | 29,634,873 |
| 2023-02-17 | 8.150 | 8.350 | 8.080 | 8.180 | 5.843 | 21,949,737 |
| 2023-02-16 | 8.320 | 8.390 | 8.110 | 8.160 | 5.829 | 34,291,180 |
| 2023-02-15 | 8.400 | 8.590 | 8.300 | 8.350 | 5.964 | 34,678,554 |
| 2023-02-14 | 8.480 | 8.550 | 8.290 | 8.400 | 6.000 | 23,543,753 |
| 2023-02-13 | 8.120 | 8.590 | 8.060 | 8.480 | 6.057 | 44,828,526 |
| 2023-02-10 | 7.940 | 8.160 | 7.930 | 8.110 | 5.793 | 27,711,114 |
| 2023-02-09 | 7.900 | 8.110 | 7.770 | 7.990 | 5.707 | 30,320,046 |
| 2023-02-08 | 7.760 | 8.010 | 7.670 | 7.920 | 5.657 | 42,616,037 |
| 2023-02-07 | 7.750 | 7.920 | 7.590 | 7.700 | 5.500 | 32,900,249 |
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.