Zhejiang Huatie Constr Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.400	7.950	7.380	7.750	5.536	64,003,195
2023-02-03	7.250	7.540	7.160	7.520	5.371	80,937,959
2023-02-02	7.400	7.430	7.130	7.290	5.207	48,206,039
2023-02-01	7.440	7.470	7.300	7.380	5.271	77,369,597
2023-01-31	6.690	7.330	6.680	7.330	5.236	66,063,127
2023-01-30	6.720	6.770	6.640	6.660	4.757	19,937,988
2023-01-20	6.600	6.670	6.580	6.650	4.750	12,096,330
2023-01-19	6.520	6.610	6.460	6.600	4.714	12,315,373
2023-01-18	6.530	6.530	6.450	6.510	4.650	11,166,388
2023-01-17	6.540	6.550	6.450	6.500	4.643	15,192,819
2023-01-16	6.650	6.680	6.540	6.550	4.679	16,066,104
2023-01-13	6.560	6.640	6.510	6.600	4.714	10,261,106
2023-01-12	6.480	6.650	6.390	6.570	4.693	20,576,584
2023-01-11	6.330	6.560	6.310	6.510	4.650	18,821,065
2023-01-10	6.400	6.450	6.320	6.320	4.514	11,115,165
2023-01-09	6.410	6.560	6.370	6.400	4.571	25,063,900
2023-01-06	6.370	6.500	6.330	6.400	4.571	19,776,204
2023-01-05	6.300	6.400	6.290	6.330	4.521	19,038,703
2023-01-04	6.360	6.430	6.230	6.300	4.500	21,830,907
2023-01-03	6.330	6.410	6.290	6.370	4.550	11,140,722
2022-12-30	6.280	6.400	6.210	6.340	4.529	13,509,820
2022-12-29	6.320	6.360	6.180	6.280	4.486	19,348,369
2022-12-28	6.420	6.530	6.230	6.330	4.521	24,600,760
2022-12-27	6.580	6.650	6.450	6.460	4.614	14,613,034
2022-12-26	6.640	6.680	6.550	6.580	4.700	12,338,746
2022-12-23	6.570	6.710	6.550	6.630	4.736	5,682,145
2022-12-22	6.670	6.730	6.590	6.630	4.736	6,840,820
2022-12-21	6.580	6.750	6.550	6.660	4.757	8,491,908
2022-12-20	6.550	6.720	6.550	6.650	4.750	8,295,683
2022-12-19	6.760	6.880	6.540	6.600	4.714	12,543,564
2022-12-16	6.880	6.880	6.700	6.800	4.857	16,437,747
2022-12-15	6.760	6.850	6.740	6.760	4.829	8,722,939
2022-12-14	6.850	6.960	6.270	6.750	4.821	10,274,570
2022-12-13	6.750	6.950	6.750	6.850	4.893	14,302,449
2022-12-12	6.910	6.970	6.760	6.760	4.829	15,298,768
2022-12-09	6.950	7.000	6.790	7.000	5.000	24,941,212
2022-12-08	6.920	6.990	6.860	6.950	4.964	11,164,535
2022-12-07	7.090	7.090	6.930	6.940	4.957	18,598,336
2022-12-06	7.200	7.280	7.040	7.090	5.064	17,871,894
2022-12-05	7.060	7.230	7.010	7.220	5.157	22,050,359
2022-12-02	7.030	7.100	6.930	7.000	5.000	15,010,760
2022-12-01	6.910	7.170	6.880	7.050	5.036	29,432,649
2022-11-30	6.820	7.100	6.820	6.880	4.914	20,406,164
2022-11-29	6.590	6.970	6.590	6.900	4.929	33,263,451
2022-11-28	6.720	6.720	6.560	6.630	4.736	15,372,924
2022-11-25	6.690	6.820	6.660	6.730	4.807	14,524,305
2022-11-24	6.710	6.800	6.690	6.710	4.793	8,610,725
2022-11-23	6.740	6.810	6.610	6.710	4.793	14,390,063
2022-11-22	6.880	6.930	6.700	6.740	4.814	18,891,381
2022-11-21	6.780	6.930	6.680	6.880	4.914	24,917,365
2022-11-18	6.850	6.880	6.730	6.740	4.814	20,369,566
2022-11-17	6.810	6.860	6.640	6.830	4.879	27,411,882
2022-11-16	6.830	7.000	6.730	6.800	4.857	20,949,941
2022-11-15	6.810	6.870	6.670	6.840	4.886	24,203,155
2022-11-14	6.800	7.100	6.700	6.880	4.914	38,014,831
2022-11-11	6.480	6.850	6.440	6.720	4.800	39,717,977
2022-11-10	6.420	6.470	6.370	6.390	4.564	11,184,784
2022-11-09	6.480	6.620	6.460	6.470	4.621	13,338,494
2022-11-08	6.460	6.540	6.430	6.520	4.657	16,437,828
2022-11-07	6.640	6.670	6.400	6.480	4.629	31,447,869

← NewerPage 16 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.