Zhejiang Huatie Constr Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.720	11.930	11.510	11.590	5.814	18,310,145
2022-05-10	11.540	12.000	11.510	11.850	5.944	15,090,314
2022-05-09	11.160	12.000	11.160	11.730	5.884	13,193,700
2022-05-06	10.910	11.530	10.880	11.370	5.703	16,465,350
2022-05-05	10.780	11.550	10.510	11.420	5.729	17,263,734
2022-04-29	10.270	10.880	10.170	10.790	5.413	14,869,579
2022-04-28	10.300	10.390	9.930	10.150	5.092	9,759,469
2022-04-27	10.300	10.330	9.570	10.260	5.147	14,348,889
2022-04-26	10.000	10.300	9.760	10.020	5.026	10,550,350
2022-04-25	10.820	11.010	10.060	10.100	5.066	13,193,655
2022-04-22	11.400	11.400	10.590	11.180	5.608	10,523,971
2022-04-21	11.800	11.830	11.420	11.510	5.774	10,156,406
2022-04-20	11.860	12.170	11.700	11.830	5.934	12,467,399
2022-04-19	11.670	11.910	11.610	11.700	5.869	5,654,756
2022-04-18	11.520	11.940	11.520	11.760	5.899	6,498,268
2022-04-15	11.880	11.880	11.630	11.740	5.889	6,135,623
2022-04-14	11.940	12.050	11.690	11.950	5.994	8,000,921
2022-04-13	11.770	12.040	11.740	11.930	5.984	8,336,938
2022-04-12	11.530	11.950	11.330	11.890	5.964	9,021,829
2022-04-11	11.760	11.980	11.510	11.560	5.799	6,745,104
2022-04-08	11.680	12.050	11.650	11.870	5.954	10,026,548
2022-04-07	11.800	12.170	11.640	11.680	5.859	9,298,273
2022-04-06	11.600	12.000	11.560	11.830	5.934	8,247,466
2022-04-01	11.850	11.990	11.420	11.640	5.839	10,550,674
2022-03-31	11.610	12.250	11.600	11.850	5.944	15,107,444
2022-03-30	11.490	11.730	11.330	11.460	5.749	6,767,529
2022-03-29	11.800	11.800	11.190	11.300	5.668	16,337,785
2022-03-28	11.880	11.880	11.440	11.560	5.799	7,899,237
2022-03-25	11.920	12.020	11.710	11.780	5.909	8,560,976
2022-03-24	12.150	12.270	11.950	12.080	6.060	8,153,562
2022-03-23	12.130	12.500	11.970	12.290	6.165	12,375,038
2022-03-22	11.970	12.260	11.820	12.130	6.085	9,555,470
2022-03-21	11.500	12.050	11.440	11.950	5.994	14,885,337
2022-03-18	11.350	11.950	11.080	11.560	5.799	17,168,075
2022-03-17	10.700	11.400	10.650	11.180	5.608	14,025,011
2022-03-16	10.230	10.600	9.870	10.540	5.287	12,176,727
2022-03-15	10.790	10.870	10.060	10.070	5.051	12,620,763
2022-03-14	11.320	11.320	10.730	10.730	5.382	9,389,828
2022-03-11	11.270	11.540	11.090	11.370	5.703	9,347,637
2022-03-10	11.530	11.650	11.220	11.380	5.708	8,954,653
2022-03-09	11.360	11.540	11.000	11.410	5.724	9,938,350
2022-03-08	11.450	11.810	11.310	11.360	5.698	13,813,948
2022-03-07	11.260	11.890	11.100	11.460	5.749	16,379,602
2022-03-04	11.550	11.650	11.280	11.350	5.693	10,059,464
2022-03-03	11.920	12.040	11.630	11.650	5.844	8,937,641
2022-03-02	12.070	12.140	11.880	11.900	5.969	6,480,006
2022-03-01	12.070	12.180	11.960	12.050	6.045	6,887,283
2022-02-28	12.150	12.180	11.850	12.000	6.019	6,103,098
2022-02-25	12.000	12.250	11.900	12.060	6.050	10,068,012
2022-02-24	12.400	12.560	11.660	11.940	5.989	12,392,178
2022-02-23	12.470	12.530	12.270	12.360	6.200	6,591,009
2022-02-22	12.650	12.700	12.270	12.370	6.205	13,676,919
2022-02-21	12.930	12.950	12.610	12.650	6.346	8,251,584
2022-02-18	12.970	13.080	12.680	12.890	6.466	5,831,940
2022-02-17	13.130	13.190	12.900	12.920	6.481	6,513,001
2022-02-16	12.790	13.120	12.780	13.100	6.571	7,635,989
2022-02-15	12.480	12.820	12.360	12.760	6.401	8,067,883
2022-02-14	12.970	12.970	12.430	12.450	6.245	8,157,088
2022-02-11	12.800	13.010	12.650	12.780	6.411	5,985,252
2022-02-10	13.060	13.130	12.720	12.790	6.416	6,500,118

← NewerPage 19 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.