Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.550 | 7.930 | 7.550 | 7.790 | 5.564 | 22,123,320 |
| 2022-08-03 | 7.900 | 8.030 | 7.500 | 7.550 | 5.393 | 35,551,524 |
| 2022-08-02 | 8.040 | 8.220 | 7.910 | 7.910 | 5.650 | 29,330,840 |
| 2022-08-01 | 8.100 | 8.250 | 7.900 | 8.210 | 5.864 | 42,395,785 |
| 2022-07-29 | 8.250 | 8.460 | 8.020 | 8.290 | 5.921 | 66,748,871 |
| 2022-07-28 | 9.370 | 9.370 | 8.410 | 8.410 | 6.007 | 60,579,696 |
| 2022-07-27 | 9.590 | 9.760 | 9.150 | 9.340 | 6.671 | 53,824,008 |
| 2022-07-26 | 9.540 | 9.630 | 9.250 | 9.590 | 6.850 | 28,874,545 |
| 2022-07-25 | 9.390 | 9.570 | 9.340 | 9.470 | 6.764 | 16,979,306 |
| 2022-07-22 | 9.420 | 9.950 | 9.300 | 9.450 | 6.750 | 21,255,953 |
| 2022-07-21 | 9.380 | 9.480 | 9.180 | 9.420 | 6.729 | 24,940,109 |
| 2022-07-20 | 9.500 | 9.560 | 9.310 | 9.350 | 6.679 | 13,448,155 |
| 2022-07-19 | 9.460 | 9.650 | 9.310 | 9.460 | 6.757 | 21,688,340 |
| 2022-07-18 | 9.600 | 9.620 | 9.270 | 9.370 | 6.693 | 35,722,946 |
| 2022-07-15 | 9.170 | 9.740 | 9.060 | 9.450 | 6.750 | 58,169,687 |
| 2022-07-14 | 9.000 | 9.290 | 8.900 | 9.180 | 6.557 | 38,854,492 |
| 2022-07-13 | 8.640 | 9.040 | 8.640 | 9.020 | 6.443 | 26,740,245 |
| 2022-07-12 | 8.770 | 8.780 | 8.610 | 8.620 | 6.157 | 20,171,848 |
| 2022-07-11 | 9.000 | 9.010 | 8.660 | 8.720 | 6.229 | 24,764,969 |
| 2022-07-08 | 8.690 | 9.050 | 8.670 | 8.950 | 6.393 | 28,951,568 |
| 2022-07-07 | 8.720 | 8.850 | 8.670 | 8.740 | 6.243 | 16,035,761 |
| 2022-07-06 | 8.670 | 8.980 | 8.600 | 8.760 | 6.257 | 30,355,570 |
| 2022-07-05 | 8.860 | 8.920 | 8.500 | 8.670 | 6.193 | 34,596,224 |
| 2022-07-04 | 8.050 | 8.810 | 8.050 | 8.650 | 6.179 | 50,346,301 |
| 2022-07-01 | 7.970 | 8.220 | 7.800 | 8.100 | 5.786 | 20,505,864 |
| 2022-06-30 | 8.100 | 8.460 | 7.910 | 7.970 | 5.693 | 35,323,479 |
| 2022-06-29 | 7.650 | 8.280 | 7.610 | 8.050 | 5.750 | 37,599,235 |
| 2022-06-28 | 7.410 | 7.680 | 7.300 | 7.640 | 5.457 | 22,188,586 |
| 2022-06-27 | 7.340 | 7.460 | 7.250 | 7.360 | 5.257 | 19,952,193 |
| 2022-06-24 | 7.380 | 7.390 | 7.240 | 7.270 | 5.193 | 11,956,302 |
| 2022-06-23 | 7.330 | 7.420 | 7.220 | 7.330 | 5.236 | 15,964,698 |
| 2022-06-22 | 7.450 | 7.450 | 7.170 | 7.240 | 5.171 | 12,033,796 |
| 2022-06-21 | 7.480 | 7.530 | 7.280 | 7.360 | 5.257 | 13,940,070 |
| 2022-06-20 | 7.590 | 7.610 | 7.390 | 7.480 | 5.343 | 14,600,852 |
| 2022-06-17 | 10.800 | 10.900 | 10.500 | 10.570 | 5.302 | 19,492,049 |
| 2022-06-16 | 10.590 | 10.970 | 10.570 | 10.820 | 5.428 | 16,820,980 |
| 2022-06-15 | 10.500 | 10.930 | 10.230 | 10.670 | 5.352 | 28,827,740 |
| 2022-06-14 | 11.000 | 11.040 | 10.280 | 10.480 | 5.257 | 27,781,392 |
| 2022-06-13 | 11.220 | 11.300 | 10.830 | 10.900 | 5.468 | 29,570,569 |
| 2022-06-10 | 11.130 | 11.410 | 11.020 | 11.270 | 5.653 | 26,301,957 |
| 2022-06-09 | 11.590 | 11.670 | 11.040 | 11.060 | 5.548 | 22,820,703 |
| 2022-06-08 | 11.730 | 11.900 | 11.500 | 11.700 | 5.869 | 16,417,902 |
| 2022-06-07 | 11.300 | 11.780 | 11.250 | 11.600 | 5.819 | 15,366,439 |
| 2022-06-06 | 11.270 | 11.400 | 11.020 | 11.300 | 5.668 | 17,793,389 |
| 2022-06-02 | 11.250 | 11.370 | 11.160 | 11.260 | 5.648 | 9,313,606 |
| 2022-06-01 | 11.360 | 11.540 | 11.150 | 11.300 | 5.668 | 14,329,007 |
| 2022-05-31 | 11.460 | 11.470 | 11.020 | 11.190 | 5.613 | 16,788,713 |
| 2022-05-30 | 11.340 | 11.630 | 11.220 | 11.470 | 5.754 | 20,002,466 |
| 2022-05-27 | 11.440 | 11.520 | 11.140 | 11.350 | 5.693 | 9,020,978 |
| 2022-05-26 | 11.520 | 11.560 | 11.220 | 11.350 | 5.693 | 7,209,624 |
| 2022-05-25 | 11.370 | 11.440 | 11.130 | 11.350 | 5.693 | 11,656,331 |
| 2022-05-24 | 12.020 | 12.130 | 11.330 | 11.380 | 5.708 | 15,660,311 |
| 2022-05-23 | 11.600 | 12.050 | 11.540 | 11.900 | 5.969 | 16,010,024 |
| 2022-05-20 | 11.290 | 11.680 | 11.170 | 11.620 | 5.829 | 19,955,738 |
| 2022-05-19 | 11.170 | 11.270 | 10.990 | 11.200 | 5.618 | 10,690,349 |
| 2022-05-18 | 11.170 | 11.480 | 11.010 | 11.200 | 5.618 | 8,919,411 |
| 2022-05-17 | 11.380 | 11.530 | 11.010 | 11.180 | 5.608 | 9,861,469 |
| 2022-05-16 | 11.810 | 11.870 | 11.380 | 11.430 | 5.734 | 10,863,848 |
| 2022-05-13 | 11.750 | 11.850 | 11.510 | 11.720 | 5.879 | 7,051,570 |
| 2022-05-12 | 11.450 | 11.690 | 11.420 | 11.640 | 5.839 | 9,262,436 |
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.