Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11.440 | 12.770 | 11.430 | 12.580 | 12.580 | 518,769,826 |
| 2025-07-23 | 12.100 | 12.590 | 11.670 | 11.680 | 11.680 | 467,243,580 |
| 2025-07-22 | 11.990 | 11.990 | 11.380 | 11.560 | 11.560 | 275,681,230 |
| 2025-07-21 | 11.960 | 12.240 | 11.600 | 11.880 | 11.880 | 306,293,502 |
| 2025-07-18 | 11.600 | 11.970 | 11.450 | 11.780 | 11.780 | 311,604,343 |
| 2025-07-17 | 10.990 | 11.850 | 10.860 | 11.670 | 11.670 | 368,654,207 |
| 2025-07-16 | 11.490 | 11.880 | 11.080 | 11.120 | 11.120 | 369,711,168 |
| 2025-07-15 | 10.880 | 11.090 | 10.750 | 11.000 | 11.000 | 232,608,103 |
| 2025-07-14 | 10.950 | 11.110 | 10.730 | 10.800 | 10.800 | 175,070,076 |
| 2025-07-11 | 10.630 | 11.350 | 10.470 | 10.870 | 10.870 | 337,383,948 |
| 2025-07-10 | 10.560 | 10.740 | 10.400 | 10.460 | 10.460 | 137,190,173 |
| 2025-07-09 | 10.850 | 11.030 | 10.590 | 10.640 | 10.640 | 201,762,672 |
| 2025-07-08 | 10.560 | 11.050 | 10.480 | 10.930 | 10.930 | 255,649,164 |
| 2025-07-07 | 10.450 | 10.780 | 10.410 | 10.660 | 10.660 | 213,278,309 |
| 2025-07-04 | 10.420 | 10.570 | 10.280 | 10.290 | 10.290 | 172,242,999 |
| 2025-07-03 | 10.420 | 10.530 | 10.300 | 10.350 | 10.350 | 98,174,223 |
| 2025-07-02 | 10.670 | 10.730 | 10.340 | 10.420 | 10.420 | 151,336,613 |
| 2025-07-01 | 11.030 | 11.140 | 10.630 | 10.700 | 10.700 | 249,655,026 |
| 2025-06-30 | 10.980 | 11.350 | 10.970 | 11.150 | 11.150 | 273,230,101 |
| 2025-06-27 | 11.030 | 11.310 | 10.840 | 11.050 | 11.050 | 413,049,542 |
| 2025-06-26 | 10.210 | 11.260 | 10.170 | 10.970 | 10.970 | 548,239,870 |
| 2025-06-25 | 10.120 | 10.330 | 10.030 | 10.240 | 10.240 | 231,537,329 |
| 2025-06-24 | 9.690 | 10.170 | 9.660 | 10.130 | 10.130 | 246,169,602 |
| 2025-06-23 | 9.250 | 9.880 | 9.090 | 9.690 | 9.690 | 216,235,297 |
| 2025-06-20 | 9.420 | 10.360 | 9.140 | 9.760 | 9.760 | 294,005,277 |
| 2025-06-19 | 9.580 | 9.780 | 9.410 | 9.420 | 9.420 | 99,127,234 |
| 2025-06-18 | 9.610 | 9.840 | 9.530 | 9.710 | 9.710 | 99,920,385 |
| 2025-06-17 | 9.770 | 9.770 | 9.600 | 9.640 | 9.640 | 80,168,695 |
| 2025-06-16 | 9.460 | 9.820 | 9.420 | 9.780 | 9.780 | 101,615,396 |
| 2025-06-13 | 9.710 | 9.760 | 9.440 | 9.560 | 9.560 | 105,149,178 |
| 2025-06-12 | 9.920 | 10.030 | 9.760 | 9.770 | 9.770 | 105,085,180 |
| 2025-06-11 | 9.930 | 10.040 | 9.860 | 9.970 | 9.970 | 73,262,057 |
| 2025-06-10 | 10.330 | 10.350 | 9.900 | 10.000 | 10.000 | 134,075,491 |
| 2025-06-09 | 10.360 | 10.470 | 10.220 | 10.290 | 10.290 | 135,560,900 |
| 2025-06-06 | 10.400 | 10.580 | 10.150 | 10.300 | 10.300 | 180,080,208 |
| 2025-06-05 | 10.360 | 10.680 | 9.980 | 10.510 | 10.510 | 262,030,202 |
| 2025-06-04 | 9.750 | 10.270 | 9.730 | 10.110 | 10.110 | 189,622,550 |
| 2025-06-03 | 9.600 | 9.820 | 9.520 | 9.700 | 9.700 | 76,751,549 |
| 2025-05-30 | 10.030 | 10.030 | 9.620 | 9.710 | 9.710 | 134,741,744 |
| 2025-05-29 | 9.950 | 10.150 | 9.910 | 10.100 | 10.100 | 133,713,616 |
| 2025-05-28 | 10.000 | 10.120 | 9.850 | 9.970 | 9.970 | 136,039,546 |
| 2025-05-27 | 10.030 | 10.070 | 9.840 | 9.890 | 9.890 | 106,804,176 |
| 2025-05-26 | 9.990 | 10.210 | 9.940 | 10.100 | 10.100 | 126,492,505 |
| 2025-05-23 | 10.280 | 10.340 | 9.930 | 9.970 | 9.970 | 201,955,658 |
| 2025-05-22 | 10.540 | 10.640 | 10.400 | 10.400 | 10.400 | 117,113,582 |
| 2025-05-21 | 10.720 | 10.750 | 10.400 | 10.470 | 10.470 | 147,976,595 |
| 2025-05-20 | 10.660 | 10.940 | 10.530 | 10.850 | 10.850 | 148,896,434 |
| 2025-05-19 | 11.040 | 11.040 | 10.520 | 10.750 | 10.750 | 198,728,757 |
| 2025-05-16 | 11.070 | 11.290 | 11.010 | 11.200 | 11.200 | 184,495,806 |
| 2025-05-15 | 11.900 | 11.900 | 11.220 | 11.300 | 11.300 | 261,755,618 |
| 2025-05-14 | 11.720 | 12.030 | 11.590 | 12.000 | 12.000 | 287,373,448 |
| 2025-05-13 | 11.860 | 12.000 | 11.580 | 11.710 | 11.710 | 197,456,563 |
| 2025-05-12 | 11.650 | 11.770 | 11.450 | 11.740 | 11.740 | 186,319,023 |
| 2025-05-09 | 11.910 | 12.160 | 11.460 | 11.470 | 11.470 | 257,362,520 |
| 2025-05-08 | 11.900 | 12.150 | 11.690 | 12.060 | 12.060 | 320,020,936 |
| 2025-05-07 | 12.770 | 12.880 | 11.760 | 12.000 | 12.000 | 465,518,921 |
| 2025-05-06 | 11.500 | 12.380 | 11.380 | 12.380 | 12.380 | 291,629,283 |
| 2025-04-30 | 10.900 | 11.450 | 10.620 | 11.250 | 11.250 | 293,376,633 |
| 2025-04-29 | 10.600 | 11.160 | 10.590 | 10.790 | 10.790 | 213,802,302 |
| 2025-04-28 | 10.900 | 11.080 | 10.590 | 10.630 | 10.630 | 265,742,478 |
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.