Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.200 | 5.330 | 5.150 | 5.150 | 5.150 | 38,721,318 |
| 2025-01-22 | 5.100 | 5.180 | 5.050 | 5.170 | 5.170 | 27,406,044 |
| 2025-01-21 | 5.190 | 5.210 | 5.100 | 5.120 | 5.120 | 19,707,620 |
| 2025-01-20 | 5.150 | 5.260 | 5.120 | 5.140 | 5.140 | 31,194,756 |
| 2025-01-17 | 5.110 | 5.140 | 5.070 | 5.110 | 5.110 | 23,694,269 |
| 2025-01-16 | 5.120 | 5.210 | 5.090 | 5.130 | 5.130 | 33,810,736 |
| 2025-01-15 | 5.130 | 5.140 | 5.050 | 5.100 | 5.100 | 29,647,908 |
| 2025-01-14 | 4.920 | 5.130 | 4.910 | 5.120 | 5.120 | 43,299,924 |
| 2025-01-13 | 4.890 | 4.930 | 4.770 | 4.900 | 4.900 | 30,422,660 |
| 2025-01-10 | 5.100 | 5.120 | 4.930 | 4.930 | 4.930 | 36,904,194 |
| 2025-01-09 | 5.080 | 5.190 | 5.060 | 5.090 | 5.090 | 39,030,536 |
| 2025-01-08 | 5.220 | 5.220 | 4.980 | 5.120 | 5.120 | 49,941,108 |
| 2025-01-07 | 5.150 | 5.250 | 5.080 | 5.240 | 5.240 | 42,082,730 |
| 2025-01-06 | 5.290 | 5.340 | 5.050 | 5.140 | 5.140 | 50,837,975 |
| 2025-01-03 | 5.470 | 5.530 | 5.270 | 5.290 | 5.290 | 50,304,294 |
| 2025-01-02 | 5.750 | 5.760 | 5.380 | 5.440 | 5.440 | 71,053,912 |
| 2024-12-31 | 6.090 | 6.110 | 5.770 | 5.780 | 5.780 | 81,908,179 |
| 2024-12-30 | 6.200 | 6.250 | 6.030 | 6.100 | 6.100 | 70,220,441 |
| 2024-12-27 | 6.110 | 6.280 | 6.050 | 6.120 | 6.120 | 98,941,403 |
| 2024-12-26 | 5.890 | 6.130 | 5.840 | 6.090 | 6.090 | 100,820,891 |
| 2024-12-25 | 6.060 | 6.080 | 5.810 | 5.920 | 5.920 | 57,510,948 |
| 2024-12-24 | 5.880 | 6.050 | 5.860 | 6.020 | 6.020 | 68,428,942 |
| 2024-12-23 | 5.990 | 6.070 | 5.880 | 5.890 | 5.890 | 75,807,705 |
| 2024-12-20 | 5.790 | 6.090 | 5.740 | 5.980 | 5.980 | 98,033,801 |
| 2024-12-19 | 5.730 | 6.020 | 5.700 | 5.920 | 5.920 | 106,850,004 |
| 2024-12-18 | 5.760 | 5.800 | 5.640 | 5.650 | 5.650 | 39,162,696 |
| 2024-12-17 | 5.910 | 5.930 | 5.650 | 5.670 | 5.670 | 56,101,159 |
| 2024-12-16 | 5.930 | 6.070 | 5.890 | 5.910 | 5.910 | 64,923,398 |
| 2024-12-13 | 6.000 | 6.150 | 5.900 | 5.960 | 5.960 | 73,347,667 |
| 2024-12-12 | 5.950 | 6.130 | 5.880 | 6.070 | 6.070 | 85,881,099 |
| 2024-12-11 | 5.780 | 6.010 | 5.780 | 5.950 | 5.950 | 77,257,944 |
| 2024-12-10 | 5.960 | 6.000 | 5.790 | 5.800 | 5.800 | 57,998,229 |
| 2024-12-09 | 5.880 | 5.950 | 5.740 | 5.810 | 5.810 | 61,997,930 |
| 2024-12-06 | 6.030 | 6.060 | 5.900 | 5.920 | 5.920 | 65,161,471 |
| 2024-12-05 | 5.740 | 6.130 | 5.740 | 5.950 | 5.950 | 127,833,070 |
| 2024-12-04 | 5.930 | 6.030 | 5.730 | 5.780 | 5.780 | 111,218,524 |
| 2024-12-03 | 6.160 | 6.300 | 5.980 | 6.010 | 6.010 | 202,719,924 |
| 2024-12-02 | 5.530 | 6.060 | 5.530 | 6.060 | 6.060 | 134,709,227 |
| 2024-11-29 | 5.520 | 5.560 | 5.360 | 5.510 | 5.510 | 50,958,142 |
| 2024-11-28 | 5.460 | 5.680 | 5.420 | 5.530 | 5.530 | 56,372,090 |
| 2024-11-27 | 5.350 | 5.440 | 5.260 | 5.440 | 5.440 | 32,305,981 |
| 2024-11-26 | 5.340 | 5.530 | 5.280 | 5.360 | 5.360 | 39,512,880 |
| 2024-11-25 | 5.430 | 5.450 | 5.250 | 5.360 | 5.360 | 40,976,035 |
| 2024-11-22 | 5.720 | 5.800 | 5.410 | 5.430 | 5.430 | 60,823,165 |
| 2024-11-21 | 5.850 | 5.890 | 5.700 | 5.760 | 5.760 | 58,723,350 |
| 2024-11-20 | 5.830 | 5.960 | 5.800 | 5.880 | 5.880 | 74,848,057 |
| 2024-11-19 | 5.600 | 5.970 | 5.580 | 5.880 | 5.880 | 90,265,205 |
| 2024-11-18 | 5.590 | 5.670 | 5.490 | 5.580 | 5.580 | 66,094,668 |
| 2024-11-15 | 5.480 | 5.680 | 5.440 | 5.450 | 5.450 | 67,429,036 |
| 2024-11-14 | 5.590 | 5.600 | 5.410 | 5.410 | 5.410 | 39,590,335 |
| 2024-11-13 | 5.660 | 5.710 | 5.480 | 5.560 | 5.560 | 52,542,573 |
| 2024-11-12 | 5.810 | 5.900 | 5.630 | 5.700 | 5.700 | 67,096,381 |
| 2024-11-11 | 5.780 | 5.920 | 5.690 | 5.840 | 5.840 | 73,860,624 |
| 2024-11-08 | 5.990 | 6.110 | 5.800 | 5.830 | 5.830 | 97,755,809 |
| 2024-11-07 | 5.750 | 6.100 | 5.740 | 5.970 | 5.970 | 111,180,552 |
| 2024-11-06 | 6.000 | 6.150 | 5.800 | 5.850 | 5.850 | 151,761,605 |
| 2024-11-05 | 5.550 | 6.160 | 5.540 | 6.050 | 6.050 | 187,860,071 |
| 2024-11-04 | 5.480 | 5.630 | 5.410 | 5.600 | 5.600 | 100,913,276 |
| 2024-11-01 | 5.500 | 5.600 | 5.260 | 5.400 | 5.400 | 105,622,710 |
| 2024-10-31 | 4.980 | 5.510 | 4.980 | 5.450 | 5.450 | 134,967,343 |
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.