Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.030 | 7.140 | 6.990 | 7.050 | 7.050 | 54,712,597 |
| 2026-04-22 | 6.900 | 7.090 | 6.800 | 7.060 | 7.060 | 77,358,253 |
| 2026-04-21 | 7.070 | 7.140 | 6.930 | 7.060 | 7.060 | 60,398,119 |
| 2026-04-20 | 7.150 | 7.220 | 7.060 | 7.090 | 7.090 | 64,792,939 |
| 2026-04-17 | 7.060 | 7.200 | 7.030 | 7.170 | 7.170 | 86,292,340 |
| 2026-04-16 | 6.800 | 7.160 | 6.780 | 7.100 | 7.100 | 124,915,530 |
| 2026-04-15 | 6.880 | 6.900 | 6.750 | 6.770 | 6.770 | 36,004,600 |
| 2026-04-14 | 6.800 | 6.950 | 6.780 | 6.850 | 6.850 | 57,099,673 |
| 2026-04-13 | 6.690 | 6.750 | 6.670 | 6.720 | 6.720 | 30,272,940 |
| 2026-04-10 | 6.710 | 6.830 | 6.690 | 6.770 | 6.770 | 52,771,863 |
| 2026-04-09 | 6.820 | 6.820 | 6.670 | 6.670 | 6.670 | 64,338,452 |
| 2026-04-08 | 6.570 | 6.980 | 6.560 | 6.920 | 6.920 | 103,579,198 |
| 2026-04-07 | 6.480 | 6.530 | 6.400 | 6.440 | 6.440 | 31,673,491 |
| 2026-04-03 | 6.660 | 6.680 | 6.440 | 6.500 | 6.500 | 40,726,339 |
| 2026-04-02 | 6.780 | 6.780 | 6.560 | 6.620 | 6.620 | 57,891,243 |
| 2026-04-01 | 6.790 | 6.880 | 6.770 | 6.810 | 6.810 | 39,304,799 |
| 2026-03-31 | 6.840 | 6.880 | 6.670 | 6.680 | 6.680 | 42,398,497 |
| 2026-03-30 | 6.770 | 6.880 | 6.640 | 6.850 | 6.850 | 47,036,351 |
| 2026-03-27 | 6.780 | 6.950 | 6.740 | 6.890 | 6.890 | 37,047,163 |
| 2026-03-26 | 7.100 | 7.110 | 6.850 | 6.880 | 6.880 | 61,537,275 |
| 2026-03-25 | 6.730 | 7.260 | 6.710 | 7.130 | 7.130 | 97,003,229 |
| 2026-03-24 | 6.750 | 6.780 | 6.560 | 6.740 | 6.740 | 51,957,557 |
| 2026-03-23 | 6.880 | 6.900 | 6.580 | 6.630 | 6.630 | 69,275,387 |
| 2026-03-20 | 7.310 | 7.330 | 6.950 | 6.960 | 6.960 | 103,179,414 |
| 2026-03-19 | 7.120 | 7.340 | 7.110 | 7.280 | 7.280 | 76,471,119 |
| 2026-03-18 | 7.090 | 7.280 | 7.060 | 7.240 | 7.240 | 59,212,361 |
| 2026-03-17 | 7.190 | 7.270 | 7.090 | 7.090 | 7.090 | 51,998,590 |
| 2026-03-16 | 7.120 | 7.200 | 7.090 | 7.170 | 7.170 | 45,189,242 |
| 2026-03-13 | 7.340 | 7.350 | 7.120 | 7.140 | 7.140 | 77,388,729 |
| 2026-03-12 | 7.290 | 7.430 | 7.290 | 7.390 | 7.390 | 72,891,436 |
| 2026-03-11 | 7.340 | 7.380 | 7.280 | 7.330 | 7.330 | 56,465,004 |
| 2026-03-10 | 7.420 | 7.480 | 7.250 | 7.350 | 7.350 | 69,963,659 |
| 2026-03-09 | 7.200 | 7.410 | 7.070 | 7.350 | 7.350 | 76,471,097 |
| 2026-03-06 | 7.080 | 7.290 | 7.070 | 7.280 | 7.280 | 59,239,829 |
| 2026-03-05 | 7.080 | 7.180 | 7.040 | 7.110 | 7.110 | 59,284,973 |
| 2026-03-04 | 6.990 | 7.090 | 6.950 | 6.970 | 6.970 | 56,953,385 |
| 2026-03-03 | 7.340 | 7.410 | 7.040 | 7.060 | 7.060 | 92,593,932 |
| 2026-03-02 | 7.440 | 7.480 | 7.280 | 7.340 | 7.340 | 105,333,243 |
| 2026-02-27 | 7.390 | 7.700 | 7.380 | 7.640 | 7.640 | 131,919,739 |
| 2026-02-26 | 7.330 | 7.500 | 7.280 | 7.420 | 7.420 | 87,444,627 |
| 2026-02-25 | 7.270 | 7.420 | 7.250 | 7.330 | 7.330 | 58,924,272 |
| 2026-02-24 | 7.280 | 7.360 | 7.220 | 7.280 | 7.280 | 52,241,196 |
| 2026-02-13 | 7.290 | 7.370 | 7.200 | 7.210 | 7.210 | 51,646,791 |
| 2026-02-12 | 7.240 | 7.410 | 7.240 | 7.330 | 7.330 | 66,662,743 |
| 2026-02-11 | 7.240 | 7.320 | 7.220 | 7.230 | 7.230 | 39,047,756 |
| 2026-02-10 | 7.300 | 7.320 | 7.240 | 7.260 | 7.260 | 32,749,269 |
| 2026-02-09 | 7.230 | 7.380 | 7.220 | 7.310 | 7.310 | 60,772,204 |
| 2026-02-06 | 7.100 | 7.230 | 7.040 | 7.140 | 7.140 | 48,197,586 |
| 2026-02-05 | 7.160 | 7.220 | 7.110 | 7.140 | 7.140 | 41,813,110 |
| 2026-02-04 | 7.150 | 7.220 | 7.080 | 7.200 | 7.200 | 43,540,643 |
| 2026-02-03 | 7.070 | 7.190 | 7.030 | 7.180 | 7.180 | 54,252,834 |
| 2026-02-02 | 7.150 | 7.260 | 7.010 | 7.020 | 7.020 | 64,924,315 |
| 2026-01-30 | 7.260 | 7.400 | 7.150 | 7.180 | 7.180 | 66,870,891 |
| 2026-01-29 | 7.350 | 7.440 | 7.230 | 7.290 | 7.290 | 72,682,619 |
| 2026-01-28 | 7.380 | 7.470 | 7.310 | 7.380 | 7.380 | 58,779,741 |
| 2026-01-27 | 7.510 | 7.520 | 7.230 | 7.390 | 7.390 | 89,025,486 |
| 2026-01-26 | 7.630 | 7.760 | 7.400 | 7.530 | 7.530 | 101,200,331 |
| 2026-01-23 | 7.420 | 7.660 | 7.420 | 7.650 | 7.650 | 102,163,609 |
| 2026-01-22 | 7.370 | 7.450 | 7.370 | 7.410 | 7.410 | 49,183,116 |
| 2026-01-21 | 7.410 | 7.470 | 7.290 | 7.380 | 7.380 | 62,290,442 |
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.