Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10.900 | 11.080 | 10.590 | 10.630 | 10.630 | 265,742,478 |
| 2025-04-25 | 10.350 | 11.070 | 10.300 | 10.770 | 10.770 | 292,927,687 |
| 2025-04-24 | 10.660 | 10.700 | 10.280 | 10.350 | 10.350 | 179,886,781 |
| 2025-04-23 | 10.540 | 10.990 | 10.400 | 10.760 | 10.760 | 255,572,270 |
| 2025-04-22 | 10.560 | 10.730 | 10.300 | 10.370 | 10.370 | 219,865,641 |
| 2025-04-21 | 9.980 | 10.780 | 9.900 | 10.660 | 10.660 | 330,935,640 |
| 2025-04-18 | 9.480 | 10.460 | 9.480 | 10.080 | 10.080 | 344,384,051 |
| 2025-04-17 | 9.670 | 9.860 | 9.500 | 9.510 | 9.510 | 138,479,940 |
| 2025-04-16 | 10.020 | 10.170 | 9.480 | 9.570 | 9.570 | 206,092,191 |
| 2025-04-15 | 10.150 | 10.460 | 9.980 | 10.180 | 10.180 | 223,398,219 |
| 2025-04-14 | 10.000 | 10.270 | 9.800 | 10.090 | 10.090 | 228,890,582 |
| 2025-04-11 | 9.600 | 10.060 | 9.510 | 9.850 | 9.850 | 217,784,613 |
| 2025-04-10 | 9.550 | 10.190 | 9.500 | 9.850 | 9.850 | 302,081,642 |
| 2025-04-09 | 8.690 | 9.870 | 8.300 | 9.430 | 9.430 | 331,233,075 |
| 2025-04-08 | 9.850 | 9.990 | 8.990 | 9.090 | 9.090 | 336,688,810 |
| 2025-04-07 | 10.200 | 10.400 | 9.990 | 9.990 | 9.990 | 199,420,771 |
| 2025-04-03 | 10.380 | 11.620 | 10.380 | 11.100 | 11.100 | 413,488,716 |
| 2025-04-02 | 10.150 | 10.970 | 10.150 | 10.560 | 10.560 | 303,708,303 |
| 2025-04-01 | 10.490 | 10.580 | 10.080 | 10.110 | 10.110 | 243,486,630 |
| 2025-03-31 | 9.900 | 10.800 | 9.600 | 10.680 | 10.680 | 356,133,817 |
| 2025-03-28 | 9.980 | 10.400 | 9.980 | 10.010 | 10.010 | 187,456,889 |
| 2025-03-27 | 10.410 | 10.410 | 9.960 | 9.990 | 9.990 | 146,344,973 |
| 2025-03-26 | 10.060 | 10.470 | 10.060 | 10.260 | 10.260 | 159,421,129 |
| 2025-03-25 | 10.920 | 11.050 | 10.120 | 10.180 | 10.180 | 255,313,854 |
| 2025-03-24 | 10.750 | 11.360 | 10.750 | 11.000 | 11.000 | 315,146,040 |
| 2025-03-21 | 11.500 | 11.500 | 10.700 | 10.700 | 10.700 | 281,246,117 |
| 2025-03-20 | 11.610 | 12.100 | 11.410 | 11.490 | 11.490 | 318,948,074 |
| 2025-03-19 | 11.500 | 12.200 | 11.490 | 11.860 | 11.860 | 353,162,226 |
| 2025-03-18 | 11.830 | 12.250 | 11.430 | 11.560 | 11.560 | 343,460,043 |
| 2025-03-17 | 12.180 | 12.600 | 11.900 | 11.900 | 11.900 | 335,263,457 |
| 2025-03-14 | 11.700 | 12.430 | 11.510 | 12.160 | 12.160 | 331,533,195 |
| 2025-03-13 | 12.420 | 12.700 | 11.700 | 11.920 | 11.920 | 374,178,062 |
| 2025-03-12 | 12.510 | 13.290 | 11.980 | 12.430 | 12.430 | 586,487,953 |
| 2025-03-11 | 11.800 | 12.600 | 11.800 | 12.220 | 12.220 | 524,878,505 |
| 2025-03-10 | 12.030 | 12.090 | 11.550 | 11.550 | 11.550 | 489,969,785 |
| 2025-03-07 | 12.300 | 12.830 | 12.160 | 12.830 | 12.830 | 840,174,549 |
| 2025-03-06 | 11.660 | 11.660 | 11.660 | 11.660 | 11.660 | 36,763,734 |
| 2025-03-05 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 28,794,591 |
| 2025-03-04 | 9.400 | 9.770 | 9.250 | 9.640 | 9.640 | 303,989,682 |
| 2025-03-03 | 9.910 | 10.110 | 9.480 | 9.630 | 9.630 | 290,568,309 |
| 2025-02-28 | 10.600 | 10.670 | 9.930 | 9.990 | 9.990 | 456,895,499 |
| 2025-02-27 | 10.120 | 11.270 | 10.020 | 11.030 | 11.030 | 482,724,475 |
| 2025-02-26 | 10.500 | 10.980 | 10.020 | 10.430 | 10.430 | 440,843,503 |
| 2025-02-25 | 9.760 | 10.600 | 9.680 | 10.000 | 10.000 | 414,005,331 |
| 2025-02-24 | 9.890 | 10.980 | 9.160 | 10.500 | 10.500 | 590,193,231 |
| 2025-02-21 | 9.240 | 9.980 | 9.200 | 9.980 | 9.980 | 449,182,206 |
| 2025-02-20 | 9.040 | 9.880 | 8.840 | 9.070 | 9.070 | 495,482,881 |
| 2025-02-19 | 9.100 | 9.490 | 8.410 | 9.070 | 9.070 | 631,089,223 |
| 2025-02-18 | 7.700 | 8.800 | 7.630 | 8.800 | 8.800 | 669,145,270 |
| 2025-02-17 | 8.580 | 8.580 | 7.680 | 8.000 | 8.000 | 505,246,495 |
| 2025-02-14 | 8.510 | 8.900 | 8.060 | 8.530 | 8.530 | 522,612,008 |
| 2025-02-13 | 8.460 | 8.950 | 7.760 | 8.950 | 8.950 | 644,307,479 |
| 2025-02-12 | 8.000 | 8.330 | 7.260 | 8.140 | 8.140 | 714,707,604 |
| 2025-02-11 | 7.960 | 7.960 | 7.800 | 7.960 | 7.960 | 363,894,758 |
| 2025-02-10 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 46,938,385 |
| 2025-02-07 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 67,985,613 |
| 2025-02-06 | 5.440 | 5.980 | 5.410 | 5.980 | 5.980 | 152,025,558 |
| 2025-02-05 | 5.300 | 5.490 | 5.230 | 5.440 | 5.440 | 59,557,498 |
| 2025-01-27 | 5.200 | 5.280 | 5.150 | 5.210 | 5.210 | 31,942,763 |
| 2025-01-24 | 5.160 | 5.210 | 5.130 | 5.190 | 5.190 | 23,962,577 |
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.