Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.240 | 9.550 | 9.200 | 9.420 | 4.725 | 8,894,762 |
| 2021-11-08 | 9.250 | 9.350 | 8.970 | 9.220 | 4.625 | 12,577,762 |
| 2021-11-05 | 9.200 | 9.450 | 9.040 | 9.310 | 4.670 | 19,059,510 |
| 2021-11-04 | 9.190 | 9.350 | 9.030 | 9.160 | 4.595 | 13,385,741 |
| 2021-11-03 | 9.220 | 9.450 | 9.150 | 9.200 | 4.615 | 10,664,516 |
| 2021-11-02 | 9.750 | 9.750 | 9.080 | 9.210 | 4.620 | 18,752,427 |
| 2021-11-01 | 9.980 | 10.020 | 9.650 | 9.680 | 4.856 | 19,945,385 |
| 2021-10-29 | 9.880 | 10.100 | 9.750 | 9.870 | 4.951 | 15,584,116 |
| 2021-10-28 | 10.000 | 10.120 | 9.810 | 9.880 | 4.956 | 13,146,660 |
| 2021-10-27 | 9.750 | 10.150 | 9.670 | 9.960 | 4.996 | 19,863,151 |
| 2021-10-26 | 9.700 | 9.950 | 9.530 | 9.780 | 4.906 | 19,238,380 |
| 2021-10-25 | 9.100 | 9.740 | 9.060 | 9.670 | 4.851 | 21,234,545 |
| 2021-10-22 | 9.250 | 9.300 | 9.060 | 9.100 | 4.565 | 12,881,120 |
| 2021-10-21 | 9.160 | 9.540 | 9.100 | 9.200 | 4.615 | 16,753,492 |
| 2021-10-20 | 9.560 | 9.560 | 8.970 | 9.240 | 4.635 | 23,456,862 |
| 2021-10-19 | 9.140 | 9.350 | 9.030 | 9.300 | 4.665 | 14,238,490 |
| 2021-10-18 | 9.300 | 9.300 | 9.100 | 9.140 | 4.585 | 12,906,443 |
| 2021-10-15 | 9.600 | 9.640 | 9.200 | 9.210 | 4.620 | 12,465,255 |
| 2021-10-14 | 9.400 | 9.670 | 9.320 | 9.600 | 4.816 | 12,659,083 |
← NewerPage 21 of 21 · 1,219 trading days
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.