Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.610 | 7.660 | 7.400 | 7.470 | 7.470 | 86,896,440 |
| 2026-01-19 | 7.530 | 7.650 | 7.460 | 7.640 | 7.640 | 79,030,745 |
| 2026-01-16 | 7.800 | 7.860 | 7.460 | 7.580 | 7.580 | 123,336,629 |
| 2026-01-15 | 7.970 | 8.030 | 7.750 | 7.800 | 7.800 | 116,283,729 |
| 2026-01-14 | 7.840 | 8.240 | 7.820 | 8.050 | 8.050 | 179,120,247 |
| 2026-01-13 | 8.130 | 8.190 | 7.830 | 7.840 | 7.840 | 135,561,681 |
| 2026-01-12 | 8.100 | 8.220 | 8.010 | 8.170 | 8.170 | 169,097,325 |
| 2026-01-09 | 7.730 | 8.090 | 7.710 | 8.050 | 8.050 | 191,218,586 |
| 2026-01-08 | 7.700 | 7.900 | 7.680 | 7.740 | 7.740 | 95,925,764 |
| 2026-01-07 | 7.810 | 7.920 | 7.700 | 7.710 | 7.710 | 114,386,267 |
| 2026-01-06 | 7.590 | 7.910 | 7.580 | 7.830 | 7.830 | 145,586,675 |
| 2026-01-05 | 7.800 | 7.800 | 7.560 | 7.620 | 7.620 | 128,152,639 |
| 2025-12-31 | 7.860 | 7.970 | 7.730 | 7.850 | 7.850 | 118,198,619 |
| 2025-12-30 | 8.120 | 8.200 | 7.880 | 7.890 | 7.890 | 185,534,608 |
| 2025-12-29 | 7.980 | 8.570 | 7.980 | 8.190 | 8.190 | 332,062,220 |
| 2025-12-26 | 7.490 | 7.870 | 7.470 | 7.810 | 7.810 | 226,519,074 |
| 2025-12-25 | 7.680 | 7.700 | 7.500 | 7.520 | 7.520 | 151,058,610 |
| 2025-12-24 | 7.660 | 7.850 | 7.630 | 7.710 | 7.710 | 187,693,410 |
| 2025-12-23 | 8.020 | 8.280 | 7.660 | 7.680 | 7.680 | 392,996,530 |
| 2025-12-22 | 7.100 | 7.780 | 7.100 | 7.780 | 7.780 | 315,809,102 |
| 2025-12-19 | 6.780 | 7.150 | 6.760 | 7.070 | 7.070 | 107,760,860 |
| 2025-12-18 | 6.810 | 6.880 | 6.770 | 6.770 | 6.770 | 46,856,202 |
| 2025-12-17 | 6.840 | 6.890 | 6.660 | 6.870 | 6.870 | 73,593,433 |
| 2025-12-16 | 7.020 | 7.090 | 6.830 | 6.890 | 6.890 | 70,843,077 |
| 2025-12-15 | 7.110 | 7.150 | 7.020 | 7.030 | 7.030 | 57,179,747 |
| 2025-12-12 | 7.180 | 7.250 | 7.110 | 7.140 | 7.140 | 76,419,133 |
| 2025-12-11 | 7.580 | 7.600 | 7.180 | 7.230 | 7.230 | 165,403,949 |
| 2025-12-10 | 7.200 | 7.580 | 7.150 | 7.560 | 7.560 | 175,530,349 |
| 2025-12-09 | 7.280 | 7.330 | 7.190 | 7.210 | 7.210 | 53,529,931 |
| 2025-12-08 | 7.110 | 7.360 | 7.080 | 7.270 | 7.270 | 75,237,342 |
| 2025-12-05 | 6.990 | 7.130 | 6.880 | 7.120 | 7.120 | 55,079,407 |
| 2025-12-04 | 7.110 | 7.130 | 6.940 | 6.990 | 6.990 | 61,691,505 |
| 2025-12-03 | 7.260 | 7.320 | 7.090 | 7.130 | 7.130 | 69,739,514 |
| 2025-12-02 | 7.380 | 7.380 | 7.230 | 7.290 | 7.290 | 57,813,999 |
| 2025-12-01 | 7.390 | 7.440 | 7.300 | 7.420 | 7.420 | 70,205,860 |
| 2025-11-28 | 7.320 | 7.450 | 7.250 | 7.440 | 7.440 | 63,362,712 |
| 2025-11-27 | 7.500 | 7.700 | 7.310 | 7.310 | 7.310 | 78,926,422 |
| 2025-11-26 | 7.440 | 7.580 | 7.380 | 7.380 | 7.380 | 66,578,017 |
| 2025-11-25 | 7.360 | 7.500 | 7.360 | 7.450 | 7.450 | 69,521,956 |
| 2025-11-24 | 7.340 | 7.420 | 7.200 | 7.350 | 7.350 | 73,331,680 |
| 2025-11-21 | 7.360 | 7.530 | 7.260 | 7.270 | 7.270 | 73,730,055 |
| 2025-11-20 | 7.500 | 7.630 | 7.380 | 7.450 | 7.450 | 72,002,394 |
| 2025-11-19 | 7.790 | 7.790 | 7.410 | 7.490 | 7.490 | 106,913,775 |
| 2025-11-18 | 7.860 | 7.960 | 7.730 | 7.810 | 7.810 | 81,549,302 |
| 2025-11-17 | 7.780 | 8.050 | 7.700 | 7.900 | 7.900 | 124,365,227 |
| 2025-11-14 | 7.550 | 7.990 | 7.520 | 7.810 | 7.810 | 154,039,583 |
| 2025-11-13 | 7.530 | 7.640 | 7.460 | 7.610 | 7.610 | 61,361,797 |
| 2025-11-12 | 7.710 | 7.750 | 7.520 | 7.570 | 7.570 | 89,033,910 |
| 2025-11-11 | 7.800 | 7.860 | 7.730 | 7.750 | 7.750 | 77,087,985 |
| 2025-11-10 | 7.760 | 7.920 | 7.700 | 7.840 | 7.840 | 120,405,585 |
| 2025-11-07 | 7.900 | 8.070 | 7.770 | 7.780 | 7.780 | 155,530,201 |
| 2025-11-06 | 8.080 | 8.100 | 7.760 | 7.790 | 7.790 | 158,274,349 |
| 2025-11-05 | 7.680 | 8.180 | 7.560 | 8.070 | 8.070 | 202,157,653 |
| 2025-11-04 | 7.950 | 7.950 | 7.720 | 7.790 | 7.790 | 128,750,624 |
| 2025-11-03 | 7.750 | 8.020 | 7.620 | 7.980 | 7.980 | 182,373,631 |
| 2025-10-31 | 7.560 | 8.060 | 7.550 | 7.830 | 7.830 | 218,655,974 |
| 2025-10-30 | 7.500 | 7.690 | 7.430 | 7.560 | 7.560 | 208,563,161 |
| 2025-10-29 | 7.070 | 7.470 | 7.030 | 7.430 | 7.430 | 206,911,092 |
| 2025-10-28 | 7.100 | 7.150 | 7.060 | 7.080 | 7.080 | 68,193,461 |
| 2025-10-27 | 7.020 | 7.140 | 7.020 | 7.130 | 7.130 | 96,093,262 |
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.