Huitong Construction Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.160	7.290	7.100	7.160	7.039	3,605,124
2023-04-26	7.200	7.280	7.100	7.200	7.079	4,447,548
2023-04-25	7.390	7.390	7.110	7.200	7.079	6,327,179
2023-04-24	6.890	7.530	6.760	7.390	7.266	12,600,387
2023-04-21	7.040	7.100	6.850	6.870	6.754	2,513,900
2023-04-20	7.100	7.120	7.000	7.060	6.941	2,398,300
2023-04-19	7.150	7.170	7.050	7.100	6.980	2,673,600
2023-04-18	7.030	7.190	6.970	7.150	7.030	4,921,364
2023-04-17	7.040	7.110	7.010	7.030	6.912	2,634,700
2023-04-14	7.010	7.050	6.920	7.040	6.921	3,552,900
2023-04-13	7.080	7.100	6.980	7.030	6.912	5,667,812
2023-04-12	6.660	7.180	6.650	7.130	7.010	12,625,966
2023-04-11	6.740	6.750	6.630	6.670	6.558	2,026,373
2023-04-10	6.810	6.860	6.730	6.750	6.636	2,115,200
2023-04-07	6.750	6.820	6.710	6.800	6.685	1,807,000
2023-04-06	6.820	6.850	6.700	6.750	6.636	2,242,900
2023-04-04	6.850	6.880	6.790	6.820	6.705	2,591,500
2023-04-03	6.900	6.900	6.830	6.870	6.754	2,160,672
2023-03-31	6.880	6.900	6.840	6.860	6.744	2,002,355
2023-03-30	6.860	6.890	6.750	6.830	6.715	2,384,800
2023-03-29	6.990	7.000	6.800	6.860	6.744	3,311,724
2023-03-28	7.080	7.110	6.960	6.960	6.843	3,510,524
2023-03-27	7.090	7.120	7.020	7.070	6.951	2,689,255
2023-03-24	7.240	7.240	7.070	7.100	6.980	2,657,300
2023-03-23	7.230	7.260	7.160	7.170	7.049	2,287,940
2023-03-22	7.160	7.320	7.140	7.240	7.118	2,772,644
2023-03-21	7.080	7.150	7.060	7.140	7.020	1,638,700
2023-03-20	7.200	7.230	7.060	7.090	6.971	3,215,000
2023-03-17	7.250	7.320	7.160	7.200	7.079	2,797,324
2023-03-16	7.320	7.410	7.180	7.200	7.079	3,769,622
2023-03-15	7.060	7.340	7.060	7.300	7.177	4,623,572
2023-03-14	7.240	7.240	6.980	7.060	6.941	4,172,900
2023-03-13	7.290	7.450	7.230	7.250	7.128	3,633,400
2023-03-10	7.450	7.470	7.250	7.290	7.167	4,098,398
2023-03-09	7.400	7.520	7.350	7.510	7.383	3,636,500
2023-03-08	7.410	7.420	7.300	7.400	7.275	3,239,418
2023-03-07	7.440	7.590	7.410	7.420	7.295	5,339,898
2023-03-06	7.530	7.560	7.420	7.440	7.315	4,082,300
2023-03-03	7.430	7.550	7.410	7.530	7.403	6,867,604
2023-03-02	7.440	7.470	7.380	7.430	7.305	4,592,182
2023-03-01	7.310	7.440	7.310	7.390	7.266	3,471,724
2023-02-28	7.210	7.310	7.210	7.300	7.177	2,426,700
2023-02-27	7.380	7.380	7.200	7.210	7.089	3,710,800
2023-02-24	7.390	7.400	7.280	7.400	7.275	2,197,240
2023-02-23	7.390	7.420	7.320	7.350	7.226	2,170,821
2023-02-22	7.450	7.470	7.380	7.390	7.266	1,737,657
2023-02-21	7.400	7.450	7.330	7.430	7.305	2,865,588
2023-02-20	7.310	7.400	7.250	7.400	7.275	2,863,600
2023-02-17	7.300	7.400	7.270	7.310	7.187	2,797,000
2023-02-16	7.520	7.550	7.200	7.300	7.177	5,270,700
2023-02-15	7.510	7.520	7.470	7.490	7.364	2,852,340
2023-02-14	7.570	7.570	7.460	7.500	7.374	3,439,882
2023-02-13	7.420	7.540	7.410	7.530	7.403	4,902,294
2023-02-10	7.400	7.440	7.360	7.420	7.295	2,936,100
2023-02-09	7.350	7.440	7.330	7.400	7.275	2,913,700
2023-02-08	7.540	7.540	7.350	7.360	7.236	4,409,680
2023-02-07	7.430	7.530	7.370	7.520	7.393	5,925,110
2023-02-06	7.380	7.430	7.320	7.400	7.275	3,959,440
2023-02-03	7.400	7.400	7.280	7.370	7.246	3,560,400
2023-02-02	7.410	7.430	7.340	7.380	7.256	3,537,500

← NewerPage 15 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.