Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.330 | 6.730 | 6.320 | 6.630 | 4.736 | 28,957,028 |
| 2022-11-03 | 6.360 | 6.400 | 6.300 | 6.320 | 4.514 | 12,660,989 |
| 2022-11-02 | 6.290 | 6.520 | 6.270 | 6.360 | 4.543 | 14,509,924 |
| 2022-11-01 | 6.190 | 6.310 | 6.150 | 6.300 | 4.500 | 10,978,990 |
| 2022-10-31 | 6.200 | 6.270 | 6.100 | 6.190 | 4.421 | 16,996,488 |
| 2022-10-28 | 6.310 | 6.370 | 6.110 | 6.130 | 4.379 | 16,633,075 |
| 2022-10-27 | 6.340 | 6.380 | 6.270 | 6.310 | 4.507 | 11,917,208 |
| 2022-10-26 | 6.100 | 6.330 | 6.090 | 6.290 | 4.493 | 20,306,861 |
| 2022-10-25 | 6.070 | 6.140 | 5.990 | 6.100 | 4.357 | 14,452,291 |
| 2022-10-24 | 6.160 | 6.210 | 5.970 | 6.000 | 4.286 | 12,531,932 |
| 2022-10-21 | 6.230 | 6.300 | 6.100 | 6.140 | 4.386 | 15,780,559 |
| 2022-10-20 | 6.180 | 6.310 | 6.120 | 6.230 | 4.450 | 10,639,552 |
| 2022-10-19 | 6.250 | 6.280 | 6.160 | 6.200 | 4.429 | 13,073,552 |
| 2022-10-18 | 6.350 | 6.390 | 6.260 | 6.270 | 4.479 | 17,277,024 |
| 2022-10-17 | 6.350 | 6.410 | 6.270 | 6.350 | 4.536 | 18,378,606 |
| 2022-10-14 | 6.220 | 6.420 | 6.160 | 6.370 | 4.550 | 23,065,935 |
| 2022-10-13 | 6.130 | 6.240 | 6.020 | 6.180 | 4.414 | 26,538,036 |
| 2022-10-12 | 6.290 | 6.300 | 5.920 | 6.120 | 4.371 | 34,945,561 |
| 2022-10-11 | 6.650 | 6.690 | 6.200 | 6.260 | 4.471 | 36,302,025 |
| 2022-10-10 | 6.450 | 6.700 | 6.410 | 6.640 | 4.743 | 22,226,006 |
| 2022-09-30 | 6.440 | 6.530 | 6.290 | 6.450 | 4.607 | 22,750,655 |
| 2022-09-29 | 6.580 | 6.610 | 6.340 | 6.470 | 4.621 | 19,924,662 |
| 2022-09-28 | 6.650 | 6.650 | 6.400 | 6.610 | 4.721 | 17,380,832 |
| 2022-09-27 | 6.590 | 6.720 | 6.530 | 6.630 | 4.736 | 12,551,224 |
| 2022-09-26 | 6.660 | 6.750 | 6.540 | 6.600 | 4.714 | 12,152,828 |
| 2022-09-23 | 6.880 | 6.880 | 6.550 | 6.680 | 4.771 | 17,660,494 |
| 2022-09-22 | 6.830 | 6.950 | 6.780 | 6.810 | 4.864 | 15,439,004 |
| 2022-09-21 | 6.920 | 6.990 | 6.690 | 6.880 | 4.914 | 15,338,422 |
| 2022-09-20 | 6.710 | 6.940 | 6.660 | 6.880 | 4.914 | 23,762,870 |
| 2022-09-19 | 7.080 | 7.080 | 6.380 | 6.660 | 4.757 | 57,368,980 |
| 2022-09-16 | 7.270 | 7.270 | 7.050 | 7.090 | 5.064 | 21,557,772 |
| 2022-09-15 | 7.260 | 7.340 | 7.100 | 7.300 | 5.214 | 19,640,196 |
| 2022-09-14 | 7.470 | 7.510 | 7.100 | 7.330 | 5.236 | 37,650,863 |
| 2022-09-13 | 7.400 | 7.750 | 7.380 | 7.610 | 5.436 | 24,339,907 |
| 2022-09-09 | 7.440 | 7.470 | 7.310 | 7.390 | 5.279 | 15,514,385 |
| 2022-09-08 | 7.390 | 7.510 | 7.290 | 7.440 | 5.314 | 15,935,365 |
| 2022-09-07 | 7.580 | 7.620 | 7.330 | 7.390 | 5.279 | 17,292,458 |
| 2022-09-06 | 7.440 | 7.640 | 7.270 | 7.610 | 5.436 | 25,497,998 |
| 2022-09-05 | 7.640 | 7.690 | 7.220 | 7.390 | 5.279 | 25,525,309 |
| 2022-09-02 | 7.550 | 7.750 | 7.550 | 7.650 | 5.464 | 14,003,214 |
| 2022-09-01 | 7.730 | 7.730 | 7.490 | 7.590 | 5.421 | 17,780,520 |
| 2022-08-31 | 7.910 | 7.970 | 7.630 | 7.700 | 5.500 | 12,824,880 |
| 2022-08-30 | 7.990 | 8.070 | 7.810 | 7.910 | 5.650 | 11,143,342 |
| 2022-08-29 | 7.940 | 8.090 | 7.800 | 7.980 | 5.700 | 12,590,424 |
| 2022-08-26 | 8.080 | 8.170 | 8.020 | 8.040 | 5.743 | 13,884,276 |
| 2022-08-25 | 8.060 | 8.170 | 7.920 | 8.090 | 5.779 | 21,048,582 |
| 2022-08-24 | 8.030 | 8.140 | 7.920 | 7.990 | 5.707 | 32,927,398 |
| 2022-08-23 | 7.640 | 8.050 | 7.640 | 7.980 | 5.700 | 35,184,216 |
| 2022-08-22 | 7.590 | 7.680 | 7.470 | 7.620 | 5.443 | 14,809,117 |
| 2022-08-19 | 7.610 | 7.670 | 7.550 | 7.590 | 5.421 | 13,183,994 |
| 2022-08-18 | 7.550 | 7.690 | 7.500 | 7.600 | 5.429 | 18,392,668 |
| 2022-08-17 | 7.570 | 7.600 | 7.470 | 7.550 | 5.393 | 12,559,059 |
| 2022-08-16 | 7.500 | 7.600 | 7.480 | 7.570 | 5.407 | 16,493,087 |
| 2022-08-15 | 7.630 | 7.640 | 7.400 | 7.480 | 5.343 | 22,130,101 |
| 2022-08-12 | 7.590 | 7.680 | 7.580 | 7.620 | 5.443 | 15,479,385 |
| 2022-08-11 | 7.630 | 7.700 | 7.540 | 7.660 | 5.471 | 17,919,655 |
| 2022-08-10 | 7.740 | 7.780 | 7.520 | 7.580 | 5.414 | 21,019,020 |
| 2022-08-09 | 7.960 | 7.990 | 7.690 | 7.730 | 5.521 | 19,530,630 |
| 2022-08-08 | 7.840 | 8.140 | 7.800 | 7.970 | 5.693 | 26,208,344 |
| 2022-08-05 | 7.880 | 8.000 | 7.770 | 7.800 | 5.571 | 15,919,702 |
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.