Huitong Construction Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.380 | 4.440 | 4.340 | 4.440 | 4.382 | 2,506,443 |
| 2024-04-24 | 4.310 | 4.420 | 4.240 | 4.380 | 4.323 | 2,278,900 |
| 2024-04-23 | 4.090 | 4.320 | 4.080 | 4.310 | 4.254 | 3,428,458 |
| 2024-04-22 | 4.250 | 4.250 | 3.990 | 4.090 | 4.037 | 3,411,800 |
| 2024-04-19 | 4.240 | 4.330 | 4.170 | 4.180 | 4.126 | 4,284,700 |
| 2024-04-18 | 4.440 | 4.520 | 4.250 | 4.280 | 4.224 | 6,385,500 |
| 2024-04-17 | 3.880 | 4.270 | 3.880 | 4.270 | 4.214 | 6,104,455 |
| 2024-04-16 | 4.320 | 4.330 | 3.880 | 3.880 | 3.830 | 6,457,100 |
| 2024-04-15 | 4.780 | 4.830 | 4.290 | 4.310 | 4.254 | 6,847,700 |
| 2024-04-12 | 4.840 | 4.910 | 4.760 | 4.770 | 4.708 | 1,659,400 |
| 2024-04-11 | 4.780 | 4.920 | 4.670 | 4.840 | 4.777 | 2,606,500 |
| 2024-04-10 | 4.910 | 4.930 | 4.700 | 4.770 | 4.708 | 2,773,100 |
| 2024-04-09 | 4.800 | 4.960 | 4.800 | 4.930 | 4.866 | 2,026,900 |
| 2024-04-08 | 5.070 | 5.090 | 4.870 | 4.880 | 4.817 | 3,756,400 |
| 2024-04-03 | 5.020 | 5.150 | 4.960 | 5.080 | 5.014 | 3,887,000 |
| 2024-04-02 | 5.040 | 5.100 | 4.980 | 5.090 | 5.024 | 2,743,800 |
| 2024-04-01 | 4.950 | 5.020 | 4.930 | 5.010 | 4.945 | 2,647,040 |
| 2024-03-29 | 4.860 | 4.930 | 4.860 | 4.920 | 4.856 | 830,000 |
| 2024-03-28 | 4.790 | 4.950 | 4.760 | 4.860 | 4.797 | 2,335,600 |
| 2024-03-27 | 4.850 | 4.920 | 4.740 | 4.750 | 4.688 | 2,454,300 |
| 2024-03-26 | 4.870 | 4.930 | 4.800 | 4.880 | 4.817 | 2,195,424 |
| 2024-03-25 | 5.050 | 5.050 | 4.860 | 4.860 | 4.797 | 2,711,255 |
| 2024-03-22 | 5.120 | 5.120 | 4.930 | 4.960 | 4.895 | 2,888,300 |
| 2024-03-21 | 5.070 | 5.150 | 4.980 | 5.100 | 5.034 | 2,325,040 |
| 2024-03-20 | 4.970 | 5.060 | 4.960 | 5.060 | 4.994 | 2,115,740 |
| 2024-03-19 | 4.970 | 5.000 | 4.920 | 4.960 | 4.895 | 2,021,500 |
| 2024-03-18 | 4.910 | 4.970 | 4.880 | 4.970 | 4.905 | 2,867,000 |
| 2024-03-15 | 4.750 | 4.860 | 4.720 | 4.860 | 4.797 | 2,648,900 |
| 2024-03-14 | 4.770 | 4.830 | 4.710 | 4.780 | 4.718 | 2,574,655 |
| 2024-03-13 | 4.800 | 4.830 | 4.720 | 4.780 | 4.718 | 2,049,700 |
| 2024-03-12 | 4.690 | 4.790 | 4.670 | 4.790 | 4.728 | 2,969,361 |
| 2024-03-11 | 4.610 | 4.670 | 4.570 | 4.660 | 4.599 | 2,655,400 |
| 2024-03-08 | 4.610 | 4.650 | 4.510 | 4.570 | 4.511 | 1,699,419 |
| 2024-03-07 | 4.560 | 4.660 | 4.540 | 4.570 | 4.511 | 3,048,262 |
| 2024-03-06 | 4.530 | 4.580 | 4.460 | 4.560 | 4.501 | 2,387,600 |
| 2024-03-05 | 4.630 | 4.630 | 4.490 | 4.520 | 4.461 | 3,205,075 |
| 2024-03-04 | 4.640 | 4.660 | 4.480 | 4.630 | 4.570 | 3,266,200 |
| 2024-03-01 | 4.600 | 4.680 | 4.510 | 4.630 | 4.570 | 4,137,500 |
| 2024-02-29 | 4.440 | 4.660 | 4.210 | 4.600 | 4.540 | 5,301,562 |
| 2024-02-28 | 5.030 | 5.130 | 4.480 | 4.480 | 4.422 | 8,854,300 |
| 2024-02-27 | 4.700 | 4.980 | 4.630 | 4.980 | 4.915 | 5,590,500 |
| 2024-02-26 | 4.580 | 4.790 | 4.550 | 4.730 | 4.668 | 4,885,000 |
| 2024-02-23 | 4.450 | 4.580 | 4.400 | 4.560 | 4.501 | 4,570,673 |
| 2024-02-22 | 4.310 | 4.420 | 4.280 | 4.400 | 4.343 | 4,428,172 |
| 2024-02-21 | 4.090 | 4.440 | 4.040 | 4.340 | 4.284 | 6,953,336 |
| 2024-02-20 | 4.090 | 4.120 | 3.980 | 4.110 | 4.057 | 3,187,900 |
| 2024-02-19 | 3.920 | 4.170 | 3.910 | 4.070 | 4.017 | 6,263,000 |
| 2024-02-08 | 3.690 | 3.940 | 3.310 | 3.910 | 3.859 | 8,601,206 |
| 2024-02-07 | 4.040 | 4.060 | 3.600 | 3.680 | 3.632 | 8,359,250 |
| 2024-02-06 | 3.880 | 4.200 | 3.850 | 4.000 | 3.948 | 8,741,700 |
| 2024-02-05 | 4.750 | 4.750 | 4.280 | 4.280 | 4.224 | 6,714,302 |
| 2024-02-02 | 5.110 | 5.170 | 4.620 | 4.760 | 4.698 | 6,387,078 |
| 2024-02-01 | 5.220 | 5.400 | 5.000 | 5.130 | 5.063 | 5,245,304 |
| 2024-01-31 | 5.720 | 5.790 | 5.390 | 5.400 | 5.330 | 3,988,680 |
| 2024-01-30 | 5.890 | 5.920 | 5.720 | 5.750 | 5.675 | 2,590,730 |
| 2024-01-29 | 6.130 | 6.180 | 5.890 | 5.910 | 5.833 | 3,392,024 |
| 2024-01-26 | 6.080 | 6.190 | 6.000 | 6.130 | 6.050 | 4,333,634 |
| 2024-01-25 | 5.720 | 6.010 | 5.680 | 6.010 | 5.932 | 4,033,600 |
| 2024-01-24 | 5.520 | 5.700 | 5.440 | 5.690 | 5.616 | 4,077,700 |
| 2024-01-23 | 5.640 | 5.650 | 5.370 | 5.480 | 5.409 | 4,272,800 |
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.