Zhejiang Huatie Constr Safety historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.140	13.250	12.980	13.010	6.526	7,574,576
2022-02-08	13.020	13.200	12.820	13.130	6.586	11,226,856
2022-02-07	12.640	12.990	12.640	12.860	6.451	8,398,404
2022-01-28	12.890	12.980	12.500	12.560	6.300	9,014,204
2022-01-27	12.730	13.400	12.660	12.920	6.481	12,233,059
2022-01-26	12.960	13.140	12.500	12.770	6.406	11,022,534
2022-01-25	13.180	13.400	12.840	13.090	6.566	12,920,684
2022-01-24	13.030	13.550	12.630	13.250	6.647	15,923,865
2022-01-21	13.280	13.280	12.700	12.730	6.386	14,428,259
2022-01-20	13.450	13.490	13.110	13.350	6.697	10,307,150
2022-01-19	13.490	13.580	13.180	13.350	6.697	10,781,568
2022-01-18	13.700	13.740	13.280	13.400	6.722	14,576,864
2022-01-17	13.880	14.140	13.500	13.600	6.822	14,798,352
2022-01-14	13.980	14.200	13.760	14.000	7.023	12,941,327
2022-01-13	13.700	13.960	13.410	13.770	6.907	10,177,929
2022-01-12	13.750	13.980	13.430	13.750	6.897	20,214,969
2022-01-11	14.330	14.380	13.870	13.870	6.958	20,797,693
2022-01-10	13.930	14.320	13.730	14.200	7.123	23,206,180
2022-01-07	13.760	14.150	13.570	13.960	7.003	19,889,931
2022-01-06	13.110	14.040	13.000	13.740	6.892	25,374,028
2022-01-05	13.770	14.620	13.140	13.170	6.606	34,978,497
2022-01-04	13.450	13.670	13.150	13.310	6.677	11,259,892
2021-12-31	13.170	13.540	13.120	13.450	6.747	11,182,092
2021-12-30	13.070	13.410	13.010	13.100	6.571	12,357,408
2021-12-29	13.320	13.480	13.040	13.080	6.561	10,689,487
2021-12-28	13.430	13.710	13.000	13.420	6.732	23,205,733
2021-12-27	13.830	13.880	13.030	13.220	6.631	23,928,522
2021-12-24	13.780	14.140	13.610	13.820	6.932	18,603,888
2021-12-23	14.310	14.310	13.800	13.830	6.937	17,654,856
2021-12-22	13.920	14.260	13.910	14.100	7.073	28,993,578
2021-12-21	13.590	14.150	13.560	13.900	6.973	30,020,982
2021-12-20	13.530	13.650	13.330	13.560	6.802	22,289,355
2021-12-17	13.300	13.530	13.230	13.360	6.702	14,165,312
2021-12-16	13.330	13.380	13.000	13.290	6.667	14,914,282
2021-12-15	13.240	13.400	13.130	13.240	6.642	14,625,990
2021-12-14	13.540	13.690	13.250	13.280	6.662	23,730,576
2021-12-13	13.160	13.760	12.960	13.470	6.757	45,480,567
2021-12-10	12.770	13.280	12.650	13.150	6.596	33,279,504
2021-12-09	12.550	13.000	12.530	12.840	6.441	41,451,606
2021-12-08	12.370	12.910	12.130	12.550	6.295	43,426,230
2021-12-07	12.250	12.660	11.800	12.370	6.205	58,271,211
2021-12-06	12.310	12.730	12.060	12.100	6.070	42,457,716
2021-12-03	11.590	12.500	11.550	12.240	6.140	38,691,395
2021-12-02	11.710	11.730	11.290	11.440	5.739	19,534,614
2021-12-01	11.960	12.020	11.560	11.710	5.874	23,349,485
2021-11-30	12.190	12.320	11.740	11.960	5.999	43,683,850
2021-11-29	10.950	12.170	10.770	12.150	6.095	69,959,506
2021-11-26	10.870	11.060	10.780	11.060	5.548	24,333,125
2021-11-25	10.560	11.130	10.470	10.850	5.443	27,329,332
2021-11-24	10.200	10.580	10.100	10.520	5.277	28,009,380
2021-11-23	10.440	10.450	10.070	10.250	5.142	25,121,751
2021-11-22	10.510	10.550	10.050	10.430	5.232	34,627,437
2021-11-19	10.500	10.670	10.250	10.440	5.237	25,947,708
2021-11-18	11.000	11.000	9.900	10.560	5.297	55,051,196
2021-11-17	11.090	11.220	10.890	10.970	5.503	27,104,412
2021-11-16	11.100	11.520	11.030	11.120	5.578	38,951,432
2021-11-15	10.830	11.160	10.690	11.040	5.538	39,977,806
2021-11-12	10.500	11.260	10.120	10.830	5.433	55,077,393
2021-11-11	9.500	10.520	9.460	10.380	5.207	43,686,910
2021-11-10	9.450	9.630	9.370	9.620	4.826	16,943,494

← NewerPage 20 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.