Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.120 | 7.170 | 7.030 | 7.030 | 7.030 | 83,844,524 |
| 2025-10-23 | 7.120 | 7.140 | 6.980 | 7.120 | 7.120 | 91,413,968 |
| 2025-10-22 | 7.190 | 7.270 | 7.130 | 7.150 | 7.150 | 97,167,237 |
| 2025-10-21 | 7.080 | 7.240 | 7.010 | 7.240 | 7.240 | 165,514,471 |
| 2025-10-20 | 6.880 | 7.150 | 6.830 | 7.110 | 7.110 | 227,526,475 |
| 2025-10-17 | 6.860 | 7.300 | 6.860 | 7.090 | 7.090 | 357,443,555 |
| 2025-10-16 | 7.720 | 7.830 | 7.600 | 7.620 | 7.620 | 121,980,067 |
| 2025-10-15 | 7.720 | 7.780 | 7.600 | 7.720 | 7.720 | 153,210,514 |
| 2025-10-14 | 7.550 | 7.910 | 7.550 | 7.570 | 7.570 | 289,122,200 |
| 2025-10-13 | 7.060 | 8.480 | 7.060 | 8.150 | 8.150 | 461,055,706 |
| 2025-10-10 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 17,165,100 |
| 2025-10-09 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 20,011,400 |
| 2025-09-30 | 9.830 | 9.840 | 9.660 | 9.680 | 9.680 | 56,089,420 |
| 2025-09-29 | 9.780 | 9.840 | 9.600 | 9.760 | 9.760 | 60,574,093 |
| 2025-09-26 | 10.040 | 10.120 | 9.810 | 9.820 | 9.820 | 86,368,326 |
| 2025-09-25 | 10.060 | 10.260 | 10.030 | 10.150 | 10.150 | 135,110,610 |
| 2025-09-24 | 9.520 | 9.850 | 9.420 | 9.820 | 9.820 | 90,561,582 |
| 2025-09-23 | 9.900 | 9.900 | 9.410 | 9.540 | 9.540 | 91,775,720 |
| 2025-09-22 | 10.010 | 10.040 | 9.850 | 9.920 | 9.920 | 68,169,995 |
| 2025-09-19 | 10.080 | 10.130 | 9.960 | 10.000 | 10.000 | 71,406,997 |
| 2025-09-18 | 10.100 | 10.400 | 10.050 | 10.100 | 10.100 | 132,916,096 |
| 2025-09-17 | 10.090 | 10.180 | 10.040 | 10.080 | 10.080 | 69,422,339 |
| 2025-09-16 | 10.090 | 10.130 | 10.030 | 10.110 | 10.110 | 67,121,533 |
| 2025-09-15 | 10.100 | 10.300 | 10.030 | 10.150 | 10.150 | 85,635,850 |
| 2025-09-12 | 10.200 | 10.390 | 10.150 | 10.180 | 10.180 | 97,255,873 |
| 2025-09-11 | 10.070 | 10.210 | 9.960 | 10.210 | 10.210 | 96,956,449 |
| 2025-09-10 | 10.100 | 10.140 | 10.010 | 10.030 | 10.030 | 55,842,845 |
| 2025-09-09 | 10.080 | 10.200 | 9.970 | 10.120 | 10.120 | 76,445,001 |
| 2025-09-08 | 10.140 | 10.150 | 10.000 | 10.070 | 10.070 | 67,881,020 |
| 2025-09-05 | 9.940 | 10.170 | 9.860 | 10.170 | 10.170 | 75,071,557 |
| 2025-09-04 | 10.000 | 10.090 | 9.750 | 9.890 | 9.890 | 87,929,133 |
| 2025-09-03 | 10.260 | 10.290 | 9.920 | 9.990 | 9.990 | 88,069,130 |
| 2025-09-02 | 10.650 | 10.660 | 10.150 | 10.260 | 10.260 | 154,725,906 |
| 2025-09-01 | 10.790 | 10.980 | 10.650 | 10.680 | 10.680 | 141,108,903 |
| 2025-08-29 | 10.920 | 10.930 | 10.560 | 10.610 | 10.610 | 186,334,408 |
| 2025-08-28 | 11.300 | 11.300 | 10.600 | 11.030 | 11.030 | 314,220,931 |
| 2025-08-27 | 11.640 | 11.910 | 11.470 | 11.510 | 11.510 | 300,933,584 |
| 2025-08-26 | 11.400 | 11.830 | 11.300 | 11.610 | 11.610 | 272,676,294 |
| 2025-08-25 | 11.300 | 11.850 | 11.180 | 11.460 | 11.460 | 332,011,105 |
| 2025-08-22 | 10.830 | 11.080 | 10.780 | 11.080 | 11.080 | 214,035,232 |
| 2025-08-21 | 10.840 | 10.980 | 10.610 | 10.830 | 10.830 | 123,182,997 |
| 2025-08-20 | 10.800 | 10.820 | 10.600 | 10.760 | 10.760 | 121,234,993 |
| 2025-08-19 | 10.780 | 11.080 | 10.730 | 10.840 | 10.840 | 142,405,680 |
| 2025-08-18 | 10.590 | 10.910 | 10.570 | 10.800 | 10.800 | 178,202,396 |
| 2025-08-15 | 10.500 | 10.720 | 10.410 | 10.640 | 10.640 | 229,670,331 |
| 2025-08-14 | 11.130 | 11.290 | 10.950 | 10.960 | 10.960 | 153,903,837 |
| 2025-08-13 | 11.100 | 11.390 | 10.970 | 11.230 | 11.230 | 209,384,170 |
| 2025-08-12 | 10.790 | 11.130 | 10.730 | 11.090 | 11.090 | 168,793,844 |
| 2025-08-11 | 10.710 | 10.850 | 10.710 | 10.810 | 10.810 | 82,620,596 |
| 2025-08-08 | 10.750 | 10.870 | 10.670 | 10.770 | 10.770 | 88,605,110 |
| 2025-08-07 | 10.940 | 10.950 | 10.750 | 10.810 | 10.810 | 99,207,163 |
| 2025-08-06 | 10.810 | 11.020 | 10.750 | 10.970 | 10.970 | 120,024,668 |
| 2025-08-05 | 10.890 | 10.920 | 10.760 | 10.840 | 10.840 | 99,608,770 |
| 2025-08-04 | 10.750 | 10.930 | 10.670 | 10.890 | 10.890 | 92,112,699 |
| 2025-08-01 | 11.150 | 11.210 | 10.780 | 10.820 | 10.820 | 138,356,032 |
| 2025-07-31 | 11.070 | 11.430 | 11.050 | 11.150 | 11.150 | 131,801,092 |
| 2025-07-30 | 11.500 | 11.520 | 11.010 | 11.190 | 11.190 | 217,578,679 |
| 2025-07-29 | 11.830 | 11.850 | 11.430 | 11.600 | 11.600 | 222,854,966 |
| 2025-07-28 | 11.780 | 12.120 | 11.670 | 11.950 | 11.950 | 195,323,475 |
| 2025-07-25 | 12.500 | 12.500 | 11.850 | 11.940 | 11.940 | 360,612,250 |
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.