Huitong Construction Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.450	6.620	6.250	6.340	6.258	12,090,296
2023-10-26	6.740	6.740	6.380	6.450	6.366	20,792,252
2023-10-25	6.740	6.740	6.740	6.740	6.652	7,393,848
2023-10-24	5.810	6.140	5.810	6.130	6.050	5,121,640
2023-10-23	6.000	6.020	5.760	5.780	5.705	2,693,312
2023-10-20	5.930	6.050	5.910	5.980	5.902	1,821,500
2023-10-19	6.070	6.070	5.920	5.970	5.892	3,249,072
2023-10-18	6.150	6.150	6.070	6.090	6.011	1,564,774
2023-10-17	6.100	6.160	6.090	6.130	6.050	1,336,800
2023-10-16	6.130	6.170	6.070	6.140	6.060	2,041,719
2023-10-13	6.270	6.290	6.130	6.140	6.060	2,639,100
2023-10-12	6.330	6.340	6.270	6.300	6.218	1,514,100
2023-10-11	6.310	6.360	6.260	6.330	6.248	1,466,900
2023-10-10	6.360	6.400	6.260	6.280	6.198	2,305,300
2023-10-09	6.490	6.500	6.340	6.360	6.277	2,624,200
2023-09-28	6.410	6.480	6.390	6.460	6.376	1,234,100
2023-09-27	6.410	6.510	6.400	6.410	6.327	1,752,700
2023-09-26	6.390	6.540	6.380	6.420	6.336	1,756,998
2023-09-25	6.480	6.490	6.360	6.400	6.317	1,606,300
2023-09-22	6.390	6.500	6.310	6.470	6.386	1,667,898
2023-09-21	6.440	6.490	6.350	6.390	6.307	1,213,900
2023-09-20	6.480	6.510	6.420	6.430	6.346	1,339,400
2023-09-19	6.540	6.590	6.430	6.460	6.376	1,335,200
2023-09-18	6.480	6.560	6.380	6.540	6.455	1,622,400
2023-09-15	6.460	6.490	6.410	6.440	6.356	1,420,827
2023-09-14	6.540	6.580	6.380	6.430	6.346	2,342,600
2023-09-13	6.590	6.660	6.530	6.560	6.475	1,932,700
2023-09-12	6.600	6.630	6.540	6.590	6.504	1,790,000
2023-09-11	6.620	6.620	6.530	6.580	6.494	1,799,196
2023-09-08	6.610	6.650	6.520	6.540	6.455	1,481,000
2023-09-07	6.720	6.730	6.610	6.620	6.534	1,499,551
2023-09-06	6.650	6.700	6.620	6.690	6.603	1,399,051
2023-09-05	6.750	6.760	6.620	6.660	6.573	1,962,863
2023-09-04	6.640	6.720	6.630	6.700	6.613	2,373,900
2023-09-01	6.600	6.640	6.550	6.590	6.504	1,314,124
2023-08-31	6.630	6.700	6.560	6.580	6.494	2,100,724
2023-08-30	6.610	6.700	6.600	6.640	6.554	2,899,700
2023-08-29	6.500	6.600	6.450	6.600	6.514	3,243,823
2023-08-28	6.630	6.630	6.410	6.500	6.415	4,267,638
2023-08-25	6.340	6.450	6.270	6.310	6.228	2,135,800
2023-08-24	6.450	6.490	6.310	6.330	6.248	2,555,400
2023-08-23	6.580	6.600	6.410	6.420	6.336	1,863,700
2023-08-22	6.620	6.680	6.480	6.590	6.504	2,042,640
2023-08-21	6.570	6.690	6.550	6.620	6.534	1,978,600
2023-08-18	6.550	6.670	6.550	6.570	6.485	2,358,224
2023-08-17	6.430	6.550	6.350	6.550	6.465	2,266,540
2023-08-16	6.420	6.530	6.400	6.470	6.386	1,759,000
2023-08-15	6.570	6.570	6.400	6.470	6.386	1,907,000
2023-08-14	6.540	6.590	6.430	6.570	6.485	2,137,564
2023-08-11	6.680	6.720	6.540	6.540	6.455	2,892,000
2023-08-10	6.770	6.810	6.660	6.680	6.593	5,256,500
2023-08-09	6.820	6.970	6.730	6.810	6.721	9,101,266
2023-08-08	6.710	6.760	6.670	6.700	6.613	1,574,223
2023-08-07	6.780	6.810	6.680	6.700	6.613	3,311,948
2023-08-04	6.840	6.880	6.780	6.800	6.712	2,977,624
2023-08-03	6.750	6.820	6.680	6.810	6.721	2,801,900
2023-08-02	6.790	6.800	6.710	6.750	6.662	2,605,600
2023-08-01	6.850	6.890	6.750	6.780	6.692	3,591,300
2023-07-31	6.730	6.960	6.730	6.890	6.800	6,279,700
2023-07-28	6.840	6.880	6.730	6.730	6.642	4,673,196

← NewerPage 13 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.