Zhongtian Construction (Hunan) Group Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.310	0.315	0.290	0.290	0.290	3,314,000
2023-08-18	0.325	0.325	0.305	0.310	0.310	1,190,000
2023-08-17	0.295	0.315	0.290	0.315	0.315	1,236,000
2023-08-16	0.310	0.310	0.290	0.295	0.295	5,736,000
2023-08-15	0.310	0.325	0.300	0.310	0.310	2,662,000
2023-08-14	0.390	0.410	0.315	0.320	0.320	15,894,000
2023-08-11	0.295	0.400	0.290	0.390	0.390	34,372,000
2023-08-10	0.285	0.295	0.280	0.290	0.290	1,010,000
2023-08-09	0.285	0.295	0.280	0.290	0.290	382,000
2023-08-08	0.295	0.295	0.280	0.290	0.290	2,928,000
2023-08-07	0.300	0.300	0.285	0.295	0.295	2,634,000
2023-08-04	0.310	0.310	0.290	0.305	0.305	2,826,000
2023-08-03	0.345	0.345	0.295	0.305	0.305	3,754,000
2023-08-02	0.330	0.335	0.315	0.335	0.335	822,000
2023-08-01	0.325	0.340	0.320	0.320	0.320	1,282,000
2023-07-31	0.345	0.380	0.310	0.345	0.345	4,042,000
2023-07-28	0.320	0.340	0.305	0.335	0.335	2,794,000
2023-07-27	0.300	0.320	0.300	0.320	0.320	1,298,000
2023-07-26	0.305	0.305	0.295	0.305	0.305	2,041,000
2023-07-25	0.310	0.325	0.305	0.315	0.315	1,324,000
2023-07-24	0.320	0.335	0.305	0.315	0.315	2,086,000
2023-07-21	0.330	0.345	0.300	0.320	0.320	4,864,000
2023-07-20	0.380	0.390	0.335	0.340	0.340	3,742,000
2023-07-19	0.360	0.410	0.360	0.380	0.380	4,604,000
2023-07-18	0.385	0.385	0.345	0.360	0.360	4,612,000
2023-07-14	0.395	0.395	0.385	0.390	0.390	1,638,000
2023-07-13	0.400	0.415	0.385	0.395	0.395	4,764,000
2023-07-12	0.425	0.425	0.395	0.410	0.410	2,112,000
2023-07-11	0.415	0.435	0.415	0.425	0.425	930,000
2023-07-10	0.425	0.435	0.410	0.415	0.415	2,626,000
2023-07-07	0.430	0.450	0.410	0.430	0.430	2,638,000
2023-07-06	0.435	0.445	0.420	0.440	0.440	2,282,000
2023-07-05	0.470	0.470	0.435	0.445	0.445	4,050,000
2023-07-04	0.500	0.500	0.460	0.465	0.465	6,810,000
2023-07-03	0.520	0.520	0.500	0.500	0.500	1,666,000
2023-06-30	0.510	0.530	0.500	0.520	0.520	2,324,000
2023-06-29	0.500	0.570	0.480	0.520	0.520	8,396,000
2023-06-28	0.500	0.500	0.480	0.500	0.500	1,802,000
2023-06-27	0.480	0.510	0.480	0.510	0.510	2,946,000
2023-06-26	0.500	0.510	0.480	0.480	0.480	2,044,000
2023-06-23	0.540	0.540	0.495	0.510	0.510	3,154,000
2023-06-21	0.570	0.570	0.530	0.540	0.540	2,244,000
2023-06-20	0.540	0.620	0.540	0.570	0.570	13,628,000
2023-06-19	0.520	0.540	0.510	0.540	0.540	1,742,000
2023-06-16	0.530	0.550	0.510	0.530	0.530	5,428,000
2023-06-15	0.570	0.570	0.530	0.530	0.530	3,588,000
2023-06-14	0.590	0.600	0.550	0.560	0.560	8,288,000
2023-06-13	0.700	0.730	0.580	0.590	0.590	24,664,000
2023-06-12	0.570	0.770	0.570	0.680	0.680	47,824,000
2023-06-09	0.550	0.620	0.520	0.570	0.570	30,484,000
2023-06-08	0.510	0.670	0.440	0.510	0.510	106,707,000
2023-06-07	2.510	2.710	0.580	0.600	0.600	163,944,000
2023-06-06	2.470	2.560	2.400	2.500	2.500	16,592,000
2023-06-05	2.250	2.520	2.010	2.480	2.480	26,654,000
2023-06-02	2.410	2.440	2.230	2.270	2.270	23,530,000
2023-06-01	2.270	2.480	2.250	2.400	2.400	13,446,000
2023-05-31	2.170	2.300	2.170	2.290	2.290	448,000
2023-05-30	2.310	2.440	2.200	2.200	2.200	878,000
2023-05-29	2.400	2.500	2.160	2.320	2.320	2,792,000
2023-05-25	2.070	2.480	2.070	2.390	2.390	8,350,000

← NewerPage 14 of 15 · 876 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.