Huitong Construction Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.280	11.710	10.210	11.120	10.899	40,216,871
2022-05-09	11.060	11.220	10.590	10.700	10.488	35,127,926
2022-05-06	9.900	11.000	9.850	10.690	10.478	42,169,666
2022-05-05	10.120	10.630	10.020	10.260	10.056	35,793,149
2022-04-29	9.310	10.190	9.110	10.190	9.988	33,057,295
2022-04-28	9.230	9.580	8.820	9.260	9.076	24,624,948
2022-04-27	9.950	10.150	9.210	9.700	9.507	29,103,628
2022-04-26	9.000	10.250	8.990	9.520	9.331	31,804,678
2022-04-25	10.160	10.980	9.650	9.840	9.645	42,674,598
2022-04-22	9.090	10.220	8.790	10.220	10.017	33,973,454
2022-04-21	10.110	10.110	9.160	9.290	9.106	21,189,531
2022-04-20	10.410	10.450	10.000	10.110	9.909	15,495,252
2022-04-19	10.550	10.680	10.220	10.410	10.203	15,043,988
2022-04-18	10.400	10.800	10.110	10.580	10.370	17,598,148
2022-04-15	10.750	10.750	10.200	10.490	10.282	20,702,322
2022-04-14	10.530	11.120	10.500	10.810	10.595	24,427,108
2022-04-13	10.910	11.080	10.280	10.530	10.321	35,063,811
2022-04-12	10.900	11.720	10.900	11.190	10.968	36,923,708
2022-04-11	13.270	13.270	11.910	11.910	11.674	54,874,384
2022-04-08	12.600	13.230	12.200	13.230	12.967	71,153,106
2022-04-07	11.030	12.030	10.600	12.030	11.791	42,119,457
2022-04-06	11.040	11.260	10.790	10.940	10.723	20,077,860
2022-04-01	11.100	11.490	10.920	11.040	10.821	26,989,878
2022-03-31	11.680	12.260	11.390	11.500	11.272	39,867,987
2022-03-30	11.170	11.900	10.960	11.600	11.370	35,031,724
2022-03-29	11.530	11.530	10.880	10.970	10.752	17,707,001
2022-03-28	11.660	11.780	11.170	11.320	11.095	23,387,476
2022-03-25	12.080	12.290	11.800	11.880	11.644	21,703,844
2022-03-24	12.260	12.600	11.980	12.000	11.762	31,018,264
2022-03-23	12.130	12.920	12.130	12.480	12.232	40,541,249
2022-03-22	13.800	13.800	12.450	12.480	12.232	64,600,296
2022-03-21	12.200	13.770	12.160	13.770	13.497	67,564,950
2022-03-18	11.800	12.790	11.800	12.520	12.272	76,808,973
2022-03-17	10.570	11.630	10.570	11.630	11.399	40,577,461
2022-03-16	10.540	10.790	9.900	10.570	10.360	35,271,783
2022-03-15	10.240	11.300	10.010	10.690	10.478	40,113,825
2022-03-14	10.980	11.320	10.350	10.400	10.194	31,584,216
2022-03-11	11.200	11.450	10.700	11.040	10.821	42,092,314
2022-03-10	11.850	12.800	11.450	11.710	11.478	55,223,779
2022-03-09	11.110	12.900	10.580	12.200	11.958	73,024,478
2022-03-08	10.820	11.740	10.680	11.740	11.507	70,205,601
2022-03-07	9.760	10.670	9.700	10.670	10.458	30,757,747
2022-03-04	10.260	10.270	9.600	9.700	9.507	25,329,743
2022-03-03	10.450	10.680	10.270	10.380	10.174	23,407,640
2022-03-02	10.230	10.880	10.060	10.570	10.360	29,510,147
2022-03-01	10.140	10.250	10.000	10.220	10.017	18,928,164
2022-02-28	10.550	10.580	9.860	10.080	9.880	22,966,317
2022-02-25	10.760	11.190	10.370	10.480	10.272	26,021,551
2022-02-24	11.640	11.670	10.790	10.810	10.595	36,574,155
2022-02-23	11.930	12.370	11.440	11.990	11.752	39,336,755
2022-02-22	11.560	12.790	11.530	12.410	12.164	49,355,042
2022-02-21	11.940	12.050	11.630	11.770	11.536	34,404,544
2022-02-18	11.800	12.770	11.320	12.070	11.830	41,726,583
2022-02-17	12.960	13.380	12.400	12.420	12.173	49,131,421
2022-02-16	12.070	13.640	12.070	13.640	13.369	57,823,616
2022-02-15	12.200	13.960	12.200	12.400	12.154	64,219,306
2022-02-14	14.500	16.050	13.200	13.550	13.281	84,513,770
2022-02-11	12.500	14.640	11.980	14.640	14.349	70,024,588
2022-02-10	12.600	13.310	11.600	13.310	13.046	85,750,906
2022-02-09	12.100	12.100	12.100	12.100	11.860	1,975,642

← NewerPage 19 of 20 · 1,162 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.