Huitong Construction Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.980	6.010	5.600	5.640	5.567	3,711,700
2024-01-19	6.110	6.140	5.950	5.950	5.873	2,559,424
2024-01-18	6.150	6.190	5.930	6.070	5.991	3,497,324
2024-01-17	6.270	6.290	6.160	6.160	6.080	1,592,200
2024-01-16	6.270	6.320	6.190	6.280	6.198	1,841,400
2024-01-15	6.280	6.280	6.280	6.280	6.198	0
2024-01-12	6.300	6.380	6.270	6.280	6.198	2,269,500
2024-01-11	6.260	6.310	6.210	6.280	6.198	2,002,500
2024-01-10	6.290	6.320	6.180	6.250	6.169	2,015,200
2024-01-09	6.210	6.340	6.200	6.290	6.208	3,063,500
2024-01-08	6.280	6.390	6.200	6.230	6.149	2,486,201
2024-01-05	6.360	6.410	6.270	6.290	6.208	1,930,901
2024-01-04	6.390	6.390	6.310	6.360	6.277	1,835,200
2024-01-03	6.280	6.410	6.220	6.350	6.267	3,056,800
2024-01-02	6.210	6.320	6.180	6.300	6.218	2,827,200
2023-12-29	6.120	6.210	6.100	6.180	6.100	1,898,400
2023-12-28	5.980	6.140	5.950	6.130	6.050	1,762,033
2023-12-27	5.940	6.010	5.910	5.990	5.912	1,361,255
2023-12-26	5.950	6.000	5.900	5.940	5.863	1,885,800
2023-12-25	6.000	6.120	5.950	5.950	5.873	3,602,700
2023-12-22	6.100	6.190	6.080	6.090	6.011	1,700,000
2023-12-21	6.150	6.160	6.020	6.150	6.070	2,179,978
2023-12-20	6.110	6.170	6.080	6.080	6.001	1,579,700
2023-12-19	6.180	6.180	6.060	6.110	6.031	1,930,600
2023-12-18	6.240	6.290	6.130	6.150	6.070	2,320,524
2023-12-15	6.260	6.280	6.190	6.220	6.139	1,725,200
2023-12-14	6.240	6.280	6.210	6.230	6.149	1,551,300
2023-12-13	6.250	6.280	6.210	6.230	6.149	1,557,840
2023-12-12	6.150	6.240	6.140	6.230	6.149	1,996,500
2023-12-11	6.080	6.190	6.060	6.160	6.080	2,917,200
2023-12-08	6.320	6.320	6.110	6.120	6.040	2,879,200
2023-12-07	6.300	6.350	6.240	6.300	6.218	1,870,600
2023-12-06	6.200	6.320	6.200	6.280	6.198	1,986,100
2023-12-05	6.370	6.370	6.250	6.250	6.169	2,197,600
2023-12-04	6.330	6.390	6.280	6.370	6.287	2,065,613
2023-12-01	6.250	6.340	6.220	6.310	6.228	1,576,413
2023-11-30	6.270	6.350	6.250	6.310	6.228	2,073,400
2023-11-29	6.370	6.390	6.270	6.300	6.218	1,894,500
2023-11-28	6.300	6.370	6.270	6.360	6.277	1,869,701
2023-11-27	6.410	6.430	6.290	6.300	6.218	2,950,900
2023-11-24	6.430	6.460	6.350	6.370	6.287	2,167,400
2023-11-23	6.390	6.480	6.380	6.460	6.376	3,710,600
2023-11-22	6.410	6.490	6.400	6.400	6.317	2,656,500
2023-11-21	6.440	6.520	6.420	6.420	6.336	3,280,702
2023-11-20	6.380	6.440	6.350	6.420	6.336	2,079,400
2023-11-17	6.340	6.390	6.300	6.380	6.297	2,718,500
2023-11-16	6.320	6.360	6.290	6.320	6.238	2,882,500
2023-11-15	6.350	6.360	6.290	6.330	6.248	2,395,000
2023-11-14	6.320	6.360	6.270	6.350	6.267	2,993,601
2023-11-13	6.250	6.310	6.230	6.310	6.228	2,968,500
2023-11-10	6.250	6.250	6.150	6.230	6.149	1,807,900
2023-11-09	6.260	6.290	6.200	6.240	6.159	2,885,100
2023-11-08	6.240	6.250	6.190	6.210	6.129	3,011,900
2023-11-07	6.200	6.250	6.130	6.250	6.169	4,345,600
2023-11-06	6.140	6.220	6.090	6.180	6.100	3,477,919
2023-11-03	6.070	6.160	6.050	6.120	6.040	3,103,649
2023-11-02	6.140	6.140	6.060	6.070	5.991	3,649,800
2023-11-01	6.130	6.160	6.060	6.140	6.060	4,515,572
2023-10-31	6.270	6.270	6.100	6.160	6.080	6,487,300
2023-10-30	6.260	6.340	6.220	6.280	6.198	7,238,174

← NewerPage 12 of 20 · 1,160 trading daysOlder →

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.