Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.020 | 5.030 | 4.930 | 5.010 | 5.010 | 48,791,484 |
| 2024-10-29 | 5.210 | 5.220 | 5.010 | 5.020 | 5.020 | 66,239,862 |
| 2024-10-28 | 5.110 | 5.260 | 5.080 | 5.250 | 5.250 | 67,806,741 |
| 2024-10-25 | 5.020 | 5.100 | 5.000 | 5.090 | 5.090 | 50,560,706 |
| 2024-10-24 | 5.050 | 5.160 | 4.980 | 5.000 | 5.000 | 56,512,467 |
| 2024-10-23 | 4.910 | 5.070 | 4.880 | 4.980 | 4.980 | 56,907,154 |
| 2024-10-22 | 4.890 | 4.990 | 4.850 | 4.920 | 4.920 | 46,141,319 |
| 2024-10-21 | 4.990 | 5.010 | 4.860 | 4.890 | 4.890 | 58,052,791 |
| 2024-10-18 | 4.850 | 5.080 | 4.790 | 4.990 | 4.990 | 56,267,004 |
| 2024-10-17 | 4.950 | 5.030 | 4.850 | 4.870 | 4.870 | 42,806,665 |
| 2024-10-16 | 4.920 | 5.070 | 4.890 | 4.950 | 4.950 | 41,044,780 |
| 2024-10-15 | 5.160 | 5.260 | 4.990 | 5.000 | 5.000 | 56,241,474 |
| 2024-10-14 | 5.000 | 5.230 | 4.960 | 5.210 | 5.210 | 82,046,230 |
| 2024-10-11 | 4.810 | 5.040 | 4.750 | 4.910 | 4.910 | 57,252,980 |
| 2024-10-10 | 4.890 | 5.020 | 4.700 | 4.840 | 4.840 | 58,959,967 |
| 2024-10-09 | 5.430 | 5.430 | 4.910 | 4.910 | 4.910 | 86,752,395 |
| 2024-10-08 | 5.930 | 5.930 | 5.130 | 5.460 | 5.460 | 137,709,663 |
| 2024-09-30 | 5.220 | 5.390 | 5.150 | 5.390 | 5.390 | 91,180,383 |
| 2024-09-27 | 4.770 | 4.900 | 4.690 | 4.900 | 4.900 | 43,306,788 |
| 2024-09-26 | 4.560 | 4.730 | 4.490 | 4.720 | 4.720 | 41,251,272 |
| 2024-09-25 | 4.510 | 4.720 | 4.510 | 4.580 | 4.580 | 55,398,030 |
| 2024-09-24 | 4.160 | 4.500 | 4.140 | 4.460 | 4.460 | 45,497,828 |
| 2024-09-23 | 4.210 | 4.240 | 4.050 | 4.160 | 4.160 | 32,936,417 |
| 2024-09-20 | 4.340 | 4.340 | 4.150 | 4.230 | 4.230 | 21,849,573 |
| 2024-09-19 | 4.320 | 4.420 | 4.270 | 4.340 | 4.340 | 14,677,299 |
| 2024-09-18 | 4.350 | 4.370 | 4.280 | 4.320 | 4.320 | 10,052,684 |
| 2024-09-13 | 4.380 | 4.390 | 4.330 | 4.340 | 4.340 | 10,456,935 |
| 2024-09-12 | 4.380 | 4.420 | 4.350 | 4.370 | 4.370 | 7,654,631 |
| 2024-09-11 | 4.400 | 4.400 | 4.330 | 4.380 | 4.380 | 9,109,592 |
| 2024-09-10 | 4.430 | 4.440 | 4.330 | 4.400 | 4.400 | 11,355,140 |
| 2024-09-09 | 4.430 | 4.470 | 4.380 | 4.420 | 4.420 | 8,659,800 |
| 2024-09-06 | 4.570 | 4.570 | 4.430 | 4.460 | 4.460 | 13,682,481 |
| 2024-09-05 | 4.500 | 4.570 | 4.500 | 4.560 | 4.560 | 10,548,900 |
| 2024-09-04 | 4.510 | 4.540 | 4.480 | 4.500 | 4.500 | 10,462,600 |
| 2024-09-03 | 4.570 | 4.590 | 4.490 | 4.530 | 4.530 | 11,632,870 |
| 2024-09-02 | 4.600 | 4.690 | 4.460 | 4.470 | 4.470 | 15,872,842 |
| 2024-08-30 | 4.470 | 4.630 | 4.450 | 4.580 | 4.580 | 35,737,262 |
| 2024-08-29 | 4.360 | 4.440 | 4.350 | 4.430 | 4.430 | 10,303,492 |
| 2024-08-28 | 4.360 | 4.420 | 4.350 | 4.370 | 4.370 | 7,916,642 |
| 2024-08-27 | 4.340 | 4.400 | 4.340 | 4.380 | 4.380 | 8,172,308 |
| 2024-08-26 | 4.420 | 4.440 | 4.380 | 4.400 | 4.400 | 8,318,546 |
| 2024-08-23 | 4.540 | 4.550 | 4.340 | 4.410 | 4.410 | 20,374,113 |
| 2024-08-22 | 4.580 | 4.590 | 4.450 | 4.540 | 4.540 | 12,096,449 |
| 2024-08-21 | 4.540 | 4.580 | 4.540 | 4.570 | 4.570 | 7,363,520 |
| 2024-08-20 | 4.610 | 4.620 | 4.540 | 4.570 | 4.570 | 10,962,396 |
| 2024-08-19 | 4.650 | 4.680 | 4.580 | 4.590 | 4.590 | 11,026,475 |
| 2024-08-16 | 4.670 | 4.690 | 4.610 | 4.630 | 4.630 | 8,575,212 |
| 2024-08-15 | 4.650 | 4.730 | 4.620 | 4.670 | 4.670 | 10,226,111 |
| 2024-08-14 | 4.690 | 4.690 | 4.630 | 4.650 | 4.650 | 6,893,383 |
| 2024-08-13 | 4.690 | 4.720 | 4.600 | 4.720 | 4.720 | 9,853,952 |
| 2024-08-12 | 4.770 | 4.770 | 4.650 | 4.680 | 4.680 | 13,403,230 |
| 2024-08-09 | 4.840 | 4.860 | 4.760 | 4.770 | 4.770 | 8,901,064 |
| 2024-08-08 | 4.830 | 4.850 | 4.730 | 4.820 | 4.820 | 12,109,013 |
| 2024-08-07 | 4.880 | 4.890 | 4.830 | 4.840 | 4.840 | 7,017,598 |
| 2024-08-06 | 4.890 | 4.930 | 4.830 | 4.880 | 4.880 | 8,306,587 |
| 2024-08-05 | 4.870 | 4.950 | 4.820 | 4.840 | 4.840 | 13,646,415 |
| 2024-08-02 | 4.900 | 4.950 | 4.860 | 4.870 | 4.870 | 10,414,979 |
| 2024-08-01 | 5.020 | 5.060 | 4.910 | 4.930 | 4.930 | 12,495,574 |
| 2024-07-31 | 4.800 | 5.030 | 4.790 | 5.010 | 5.010 | 17,256,917 |
| 2024-07-30 | 4.790 | 4.830 | 4.750 | 4.790 | 4.790 | 8,303,354 |
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.