Huitong Construction Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.430 | 3.470 | 3.350 | 3.390 | 3.363 | 2,000,700 |
| 2024-07-23 | 3.480 | 3.590 | 3.430 | 3.440 | 3.413 | 2,386,500 |
| 2024-07-22 | 3.390 | 3.470 | 3.360 | 3.460 | 3.433 | 2,017,000 |
| 2024-07-19 | 3.370 | 3.440 | 3.330 | 3.400 | 3.373 | 2,219,200 |
| 2024-07-18 | 3.460 | 3.470 | 3.350 | 3.380 | 3.354 | 2,444,200 |
| 2024-07-17 | 3.530 | 3.560 | 3.460 | 3.490 | 3.463 | 1,826,700 |
| 2024-07-16 | 3.530 | 3.550 | 3.480 | 3.520 | 3.492 | 1,610,700 |
| 2024-07-15 | 3.730 | 3.730 | 3.510 | 3.530 | 3.502 | 2,019,140 |
| 2024-07-12 | 3.650 | 3.780 | 3.620 | 3.660 | 3.631 | 1,886,500 |
| 2024-07-11 | 3.550 | 3.720 | 3.550 | 3.650 | 3.621 | 3,265,600 |
| 2024-07-10 | 3.560 | 3.580 | 3.470 | 3.500 | 3.473 | 2,125,400 |
| 2024-07-09 | 3.560 | 3.630 | 3.450 | 3.580 | 3.552 | 2,601,800 |
| 2024-07-08 | 3.700 | 3.710 | 3.530 | 3.560 | 3.532 | 1,850,000 |
| 2024-07-05 | 3.650 | 3.650 | 3.650 | 3.650 | 3.621 | 0 |
| 2024-07-04 | 3.840 | 3.860 | 3.640 | 3.650 | 3.621 | 2,811,850 |
| 2024-07-03 | 3.860 | 3.900 | 3.820 | 3.830 | 3.780 | 1,710,000 |
| 2024-07-02 | 3.800 | 3.880 | 3.750 | 3.860 | 3.810 | 2,754,400 |
| 2024-07-01 | 3.740 | 3.860 | 3.740 | 3.800 | 3.751 | 2,405,500 |
| 2024-06-28 | 3.760 | 3.820 | 3.710 | 3.730 | 3.682 | 1,447,400 |
| 2024-06-27 | 3.820 | 3.870 | 3.750 | 3.760 | 3.711 | 1,465,540 |
| 2024-06-26 | 3.700 | 3.850 | 3.590 | 3.830 | 3.780 | 2,450,500 |
| 2024-06-25 | 3.610 | 3.760 | 3.610 | 3.680 | 3.632 | 1,862,464 |
| 2024-06-24 | 3.870 | 3.870 | 3.650 | 3.660 | 3.612 | 3,458,090 |
| 2024-06-21 | 3.810 | 3.910 | 3.720 | 3.880 | 3.830 | 2,295,300 |
| 2024-06-20 | 3.890 | 3.950 | 3.800 | 3.830 | 3.780 | 2,452,700 |
| 2024-06-19 | 3.870 | 3.990 | 3.870 | 3.920 | 3.869 | 2,452,100 |
| 2024-06-18 | 3.890 | 3.910 | 3.790 | 3.890 | 3.839 | 2,003,424 |
| 2024-06-17 | 3.930 | 3.940 | 3.800 | 3.820 | 3.770 | 2,278,700 |
| 2024-06-14 | 3.900 | 4.010 | 3.900 | 3.930 | 3.879 | 2,330,724 |
| 2024-06-13 | 4.010 | 4.050 | 3.880 | 3.950 | 3.899 | 2,079,300 |
| 2024-06-12 | 3.840 | 4.020 | 3.830 | 3.990 | 3.938 | 3,119,000 |
| 2024-06-11 | 3.900 | 3.960 | 3.740 | 3.870 | 3.820 | 3,254,300 |
| 2024-06-07 | 3.730 | 3.960 | 3.710 | 3.900 | 3.849 | 4,997,224 |
| 2024-06-06 | 4.000 | 4.040 | 3.650 | 3.670 | 3.622 | 7,773,600 |
| 2024-06-05 | 4.040 | 4.190 | 3.910 | 4.050 | 3.997 | 3,822,340 |
| 2024-06-04 | 4.250 | 4.260 | 4.020 | 4.090 | 4.037 | 3,986,400 |
| 2024-06-03 | 4.390 | 4.390 | 4.180 | 4.240 | 4.185 | 2,491,400 |
| 2024-05-31 | 4.500 | 4.500 | 4.380 | 4.390 | 4.333 | 1,739,700 |
| 2024-05-30 | 4.480 | 4.530 | 4.390 | 4.420 | 4.363 | 1,910,600 |
| 2024-05-29 | 4.470 | 4.590 | 4.470 | 4.490 | 4.432 | 2,716,600 |
| 2024-05-28 | 4.560 | 4.600 | 4.460 | 4.490 | 4.432 | 3,121,943 |
| 2024-05-27 | 4.600 | 4.700 | 4.510 | 4.590 | 4.530 | 1,680,100 |
| 2024-05-24 | 4.630 | 4.720 | 4.590 | 4.650 | 4.590 | 2,039,000 |
| 2024-05-23 | 4.770 | 4.800 | 4.650 | 4.670 | 4.609 | 3,045,175 |
| 2024-05-22 | 4.670 | 4.830 | 4.670 | 4.800 | 4.738 | 3,295,100 |
| 2024-05-21 | 4.760 | 4.770 | 4.670 | 4.700 | 4.639 | 1,944,140 |
| 2024-05-20 | 4.810 | 4.840 | 4.740 | 4.770 | 4.708 | 2,595,940 |
| 2024-05-17 | 4.760 | 4.810 | 4.690 | 4.800 | 4.738 | 3,202,500 |
| 2024-05-16 | 4.610 | 4.820 | 4.590 | 4.760 | 4.698 | 3,543,100 |
| 2024-05-15 | 4.550 | 4.690 | 4.540 | 4.640 | 4.580 | 2,163,955 |
| 2024-05-14 | 4.540 | 4.630 | 4.520 | 4.610 | 4.550 | 1,535,300 |
| 2024-05-13 | 4.610 | 4.640 | 4.520 | 4.550 | 4.491 | 1,575,600 |
| 2024-05-10 | 4.740 | 4.850 | 4.620 | 4.650 | 4.590 | 2,421,255 |
| 2024-05-09 | 4.610 | 4.740 | 4.610 | 4.730 | 4.668 | 1,991,140 |
| 2024-05-08 | 4.670 | 4.740 | 4.580 | 4.600 | 4.540 | 2,104,700 |
| 2024-05-07 | 4.770 | 4.770 | 4.600 | 4.720 | 4.659 | 2,265,640 |
| 2024-05-06 | 4.600 | 4.740 | 4.560 | 4.730 | 4.668 | 3,417,324 |
| 2024-04-30 | 4.620 | 4.670 | 4.470 | 4.510 | 4.451 | 3,435,700 |
| 2024-04-29 | 4.400 | 4.660 | 4.330 | 4.620 | 4.560 | 3,898,700 |
| 2024-04-26 | 4.430 | 4.450 | 4.340 | 4.420 | 4.363 | 2,709,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0150 CNY |
| 2025-07-07 | 0.0230 CNY |
| 2024-07-04 | 0.0200 CNY |
| 2023-06-13 | 0.0250 CNY |
| 2022-06-17 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.