Huitong Construction Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.760	6.840	6.690	6.760	6.672	5,672,700
2023-07-26	6.690	6.980	6.660	6.850	6.761	13,473,563
2023-07-25	6.600	6.720	6.570	6.700	6.613	6,020,400
2023-07-24	6.500	6.640	6.460	6.600	6.514	4,532,700
2023-07-21	6.410	6.500	6.400	6.470	6.386	1,952,600
2023-07-20	6.490	6.510	6.410	6.420	6.336	2,082,700
2023-07-19	6.470	6.500	6.440	6.490	6.406	1,424,422
2023-07-18	6.460	6.480	6.430	6.460	6.376	1,112,696
2023-07-17	6.470	6.470	6.380	6.450	6.366	1,121,600
2023-07-14	6.480	6.480	6.410	6.440	6.356	1,501,750
2023-07-13	6.430	6.480	6.400	6.440	6.356	1,575,426
2023-07-12	6.500	6.510	6.400	6.430	6.346	1,661,800
2023-07-11	6.450	6.520	6.420	6.510	6.425	1,540,540
2023-07-10	6.400	6.450	6.400	6.450	6.366	1,208,000
2023-07-07	6.440	6.450	6.380	6.400	6.317	1,656,396
2023-07-06	6.420	6.520	6.400	6.440	6.356	2,287,144
2023-07-05	6.510	6.520	6.420	6.430	6.346	2,719,198
2023-07-04	6.540	6.560	6.450	6.500	6.415	4,818,297
2023-07-03	6.440	6.990	6.410	6.540	6.455	8,913,608
2023-06-30	6.390	6.410	6.380	6.400	6.317	1,612,724
2023-06-29	6.350	6.380	6.300	6.380	6.297	1,030,000
2023-06-28	6.340	6.410	6.240	6.340	6.258	1,158,000
2023-06-27	6.220	6.360	6.220	6.330	6.248	1,253,900
2023-06-26	6.380	6.380	6.220	6.230	6.149	1,686,588
2023-06-21	6.340	6.400	6.330	6.350	6.267	1,017,888
2023-06-20	6.390	6.390	6.340	6.340	6.258	1,389,400
2023-06-19	6.450	6.460	6.370	6.390	6.307	1,570,300
2023-06-16	6.400	6.470	6.380	6.440	6.356	2,023,500
2023-06-15	6.370	6.410	6.350	6.400	6.317	1,121,972
2023-06-14	6.420	6.420	6.370	6.370	6.287	1,288,672
2023-06-13	6.450	6.460	6.370	6.430	6.346	1,580,140
2023-06-12	6.400	6.450	6.350	6.430	6.322	1,525,400
2023-06-09	6.390	6.410	6.350	6.390	6.282	1,773,100
2023-06-08	6.380	6.450	6.350	6.410	6.302	1,781,696
2023-06-07	6.500	6.510	6.360	6.390	6.282	3,175,600
2023-06-06	6.540	6.550	6.450	6.500	6.391	2,522,500
2023-06-05	6.530	6.530	6.480	6.490	6.381	1,849,300
2023-06-02	6.450	6.550	6.450	6.530	6.420	3,567,703
2023-06-01	6.690	6.710	6.490	6.500	6.391	7,587,500
2023-05-31	6.440	7.140	6.440	6.710	6.597	11,355,003
2023-05-30	6.430	6.550	6.400	6.490	6.381	2,005,100
2023-05-29	6.560	6.650	6.440	6.460	6.351	3,871,800
2023-05-26	6.530	6.780	6.500	6.660	6.548	5,649,572
2023-05-25	6.480	6.550	6.450	6.540	6.430	2,811,081
2023-05-24	6.400	6.530	6.370	6.530	6.420	3,583,272
2023-05-23	6.420	6.450	6.390	6.430	6.322	1,617,424
2023-05-22	6.390	6.440	6.380	6.420	6.312	1,753,222
2023-05-19	6.490	6.490	6.370	6.410	6.302	1,800,666
2023-05-18	6.450	6.500	6.430	6.450	6.341	2,338,600
2023-05-17	6.430	6.470	6.360	6.450	6.341	2,277,672
2023-05-16	6.470	6.490	6.400	6.420	6.312	1,987,297
2023-05-15	6.510	6.540	6.350	6.480	6.371	3,835,800
2023-05-12	6.720	6.720	6.480	6.480	6.371	6,039,512
2023-05-11	7.000	7.040	6.610	6.720	6.607	9,518,624
2023-05-10	6.960	6.980	6.810	6.920	6.803	4,766,689
2023-05-09	7.290	7.290	6.910	6.960	6.843	8,951,200
2023-05-08	7.360	7.400	7.210	7.270	7.148	5,596,800
2023-05-05	7.360	7.470	7.200	7.350	7.226	4,844,200
2023-05-04	7.250	7.390	7.230	7.350	7.226	4,138,300
2023-04-28	7.110	7.380	7.110	7.330	7.207	5,737,985

← NewerPage 14 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.