Huitong Construction Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.820	7.010	6.760	6.980	6.862	3,721,300
2022-11-01	6.730	6.890	6.700	6.820	6.705	2,762,313
2022-10-31	6.700	6.800	6.650	6.660	6.548	2,033,375
2022-10-28	7.070	7.070	6.670	6.720	6.607	4,222,046
2022-10-27	7.020	7.100	7.000	7.060	6.941	2,911,772
2022-10-26	6.960	7.050	6.910	7.030	6.912	2,612,672
2022-10-25	7.000	7.020	6.360	6.970	6.853	2,768,488
2022-10-24	7.140	7.210	6.920	6.960	6.843	3,295,100
2022-10-21	7.100	7.270	7.100	7.160	7.039	2,932,268
2022-10-20	7.110	7.180	7.060	7.070	6.951	3,064,648
2022-10-19	7.240	7.270	7.130	7.170	7.049	4,638,496
2022-10-18	7.190	7.670	7.120	7.280	7.157	8,074,496
2022-10-17	7.050	7.170	7.030	7.150	7.030	2,485,600
2022-10-14	7.000	7.140	6.920	7.110	6.990	3,826,100
2022-10-13	6.900	7.010	6.830	6.910	6.794	2,756,000
2022-10-12	6.750	6.950	6.710	6.940	6.823	3,243,448
2022-10-11	6.720	6.800	6.560	6.770	6.656	3,570,758
2022-10-10	6.800	6.950	6.660	6.700	6.587	3,404,040
2022-09-30	6.990	7.030	6.820	6.820	6.705	3,481,200
2022-09-29	7.090	7.200	6.910	7.000	6.882	4,390,524
2022-09-28	7.240	7.300	7.000	7.010	6.892	3,556,224
2022-09-27	7.170	7.350	7.110	7.270	7.148	2,953,600
2022-09-26	7.430	7.440	7.160	7.180	7.059	4,154,824
2022-09-23	7.570	7.660	7.420	7.550	7.423	3,538,633
2022-09-22	7.750	7.810	7.550	7.560	7.433	3,945,248
2022-09-21	7.600	7.800	7.400	7.760	7.629	4,191,264
2022-09-20	7.680	7.710	7.580	7.600	7.472	2,693,503
2022-09-19	7.760	7.760	7.530	7.580	7.452	2,993,900
2022-09-16	8.100	8.100	7.750	7.790	7.659	4,460,900
2022-09-15	8.310	8.330	7.990	8.120	7.983	5,036,127
2022-09-14	8.140	8.270	8.080	8.260	8.121	4,348,224
2022-09-13	8.220	8.330	8.190	8.270	8.131	4,103,240
2022-09-09	8.130	8.400	8.110	8.220	8.082	4,636,824
2022-09-08	8.240	8.320	8.120	8.150	8.013	3,864,733
2022-09-07	8.410	8.410	8.230	8.240	8.101	5,176,140
2022-09-06	8.490	8.510	8.290	8.410	8.268	6,974,375
2022-09-05	8.120	8.500	8.100	8.470	8.327	11,867,047
2022-09-02	8.130	8.280	8.070	8.190	8.052	6,715,896
2022-09-01	8.150	8.770	8.150	8.180	8.042	10,164,748
2022-08-31	8.130	8.340	8.060	8.200	8.062	8,580,864
2022-08-30	8.120	8.200	8.060	8.120	7.983	4,663,300
2022-08-29	7.750	8.050	7.640	8.020	7.885	5,111,308
2022-08-26	7.910	7.960	7.820	7.820	7.688	2,820,800
2022-08-25	7.940	8.020	7.750	7.900	7.767	4,201,288
2022-08-24	8.170	8.230	7.870	7.900	7.767	4,555,840
2022-08-23	8.250	8.270	8.080	8.150	8.013	2,950,820
2022-08-22	8.060	8.220	8.030	8.210	8.072	4,444,068
2022-08-19	8.240	8.280	8.100	8.110	7.973	4,068,300
2022-08-18	8.270	8.270	8.100	8.150	8.013	4,558,364
2022-08-17	8.330	8.390	8.240	8.280	8.141	4,593,068
2022-08-16	8.250	8.350	8.240	8.290	8.150	3,964,559
2022-08-15	8.300	8.350	8.220	8.250	8.111	4,323,664
2022-08-12	8.270	8.450	8.180	8.330	8.190	7,400,815
2022-08-11	8.220	8.480	8.170	8.250	8.111	7,064,444
2022-08-10	8.000	8.300	7.970	8.190	8.052	6,500,489
2022-08-09	8.010	8.380	8.010	8.170	8.032	8,870,324
2022-08-08	8.080	8.170	7.970	8.020	7.885	6,384,560
2022-08-05	8.510	8.590	7.930	8.080	7.944	15,382,308
2022-08-04	7.500	8.230	7.500	8.230	8.091	9,185,946
2022-08-03	7.410	7.750	7.410	7.480	7.354	5,648,506

← NewerPage 17 of 20 · 1,161 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.