Huitong Construction Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.390	7.410	7.320	7.410	7.285	4,436,137
2023-01-31	7.230	7.380	7.180	7.380	7.256	5,173,440
2023-01-30	7.230	7.260	7.180	7.230	7.108	3,933,196
2023-01-20	7.070	7.160	7.070	7.140	7.020	3,331,171
2023-01-19	7.090	7.100	7.050	7.070	6.951	1,983,804
2023-01-18	7.070	7.140	7.060	7.090	6.971	2,269,800
2023-01-17	7.130	7.160	7.030	7.070	6.951	2,561,671
2023-01-16	7.080	7.160	7.050	7.130	7.010	2,777,324
2023-01-13	7.020	7.150	6.990	7.080	6.961	2,986,500
2023-01-12	7.080	7.110	6.970	7.000	6.882	4,069,500
2023-01-11	7.270	7.300	7.090	7.110	6.990	4,950,550
2023-01-10	7.170	7.370	7.100	7.240	7.118	6,537,037
2023-01-09	7.160	7.170	7.100	7.140	7.020	3,263,200
2023-01-06	7.140	7.210	7.080	7.130	7.010	3,696,500
2023-01-05	7.100	7.190	7.060	7.170	7.049	4,121,796
2023-01-04	7.080	7.230	7.030	7.100	6.980	5,014,946
2023-01-03	6.870	7.080	6.870	7.070	6.951	4,951,604
2022-12-30	6.930	7.010	6.910	6.930	6.813	4,191,264
2022-12-29	7.140	7.140	6.910	6.910	6.794	6,447,800
2022-12-28	7.200	7.350	7.120	7.160	7.039	8,279,190
2022-12-27	7.000	7.650	6.960	7.410	7.285	16,049,170
2022-12-26	6.840	6.950	6.810	6.950	6.833	3,270,540
2022-12-23	6.810	6.920	6.790	6.860	6.744	3,976,128
2022-12-22	7.030	7.080	6.820	6.840	6.725	5,341,090
2022-12-21	7.250	7.310	6.950	6.980	6.862	6,677,600
2022-12-20	7.180	7.250	7.120	7.240	7.118	4,639,026
2022-12-19	7.540	7.630	7.160	7.210	7.089	10,418,546
2022-12-16	7.770	7.890	7.570	7.600	7.472	11,751,020
2022-12-15	7.940	8.000	7.790	7.900	7.767	14,003,740
2022-12-14	8.250	8.250	8.100	8.190	8.052	10,894,300
2022-12-13	8.240	8.360	8.090	8.290	8.150	16,836,024
2022-12-12	8.320	8.390	8.130	8.220	8.082	16,525,300
2022-12-09	8.950	9.240	8.280	8.300	8.160	36,527,563
2022-12-08	7.880	8.750	7.830	8.750	8.603	26,306,959
2022-12-07	8.010	8.060	7.900	7.950	7.816	9,468,885
2022-12-06	8.320	8.320	8.050	8.100	7.964	15,934,676
2022-12-05	8.020	8.370	7.960	8.330	8.190	22,549,726
2022-12-02	8.000	8.150	7.820	8.100	7.964	14,772,013
2022-12-01	8.210	8.250	7.990	8.090	7.954	18,866,263
2022-11-30	8.040	8.410	7.950	8.300	8.160	26,429,950
2022-11-29	8.030	8.500	8.030	8.200	8.062	25,933,865
2022-11-28	7.850	8.170	7.790	8.010	7.875	19,180,605
2022-11-25	7.990	8.250	7.770	8.160	8.023	29,218,771
2022-11-24	8.680	9.300	8.200	8.250	8.111	47,434,615
2022-11-23	8.010	8.590	8.010	8.590	8.445	33,355,117
2022-11-22	7.150	7.810	7.150	7.810	7.678	13,591,245
2022-11-21	7.160	7.160	7.030	7.100	6.980	2,931,700
2022-11-18	7.230	7.300	7.160	7.160	7.039	2,377,587
2022-11-17	7.260	7.300	7.170	7.230	7.108	2,458,419
2022-11-16	7.330	7.330	7.240	7.260	7.138	2,368,700
2022-11-15	7.260	7.320	7.220	7.280	7.157	2,799,069
2022-11-14	7.450	7.460	7.260	7.280	7.157	3,267,300
2022-11-11	7.350	7.420	7.260	7.360	7.236	5,080,600
2022-11-10	7.270	7.340	7.160	7.240	7.118	2,830,200
2022-11-09	7.330	7.430	7.270	7.280	7.157	4,348,686
2022-11-08	7.490	7.490	7.200	7.340	7.216	6,653,904
2022-11-07	7.130	7.260	7.060	7.250	7.128	3,692,404
2022-11-04	7.090	7.190	7.060	7.120	7.000	3,238,086
2022-11-03	6.940	7.200	6.900	7.090	6.971	3,916,642
2022-11-02	6.820	7.010	6.760	6.980	6.862	3,721,300

← NewerPage 16 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.