Huitong Construction Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.400 | 4.450 | 4.160 | 4.190 | 4.190 | 4,731,400 |
| 2026-07-16 | 4.310 | 4.450 | 4.280 | 4.380 | 4.380 | 3,460,300 |
| 2026-07-15 | 4.300 | 4.390 | 4.260 | 4.370 | 4.370 | 3,557,800 |
| 2026-07-14 | 4.180 | 4.310 | 4.080 | 4.310 | 4.310 | 5,644,600 |
| 2026-07-13 | 4.350 | 4.380 | 4.170 | 4.190 | 4.190 | 5,259,300 |
| 2026-07-10 | 4.180 | 4.430 | 4.150 | 4.350 | 4.350 | 5,231,921 |
| 2026-07-09 | 4.270 | 4.300 | 4.130 | 4.230 | 4.230 | 3,984,200 |
| 2026-07-08 | 4.250 | 4.290 | 4.150 | 4.250 | 4.250 | 3,595,900 |
| 2026-07-07 | 4.390 | 4.430 | 4.220 | 4.250 | 4.250 | 3,274,800 |
| 2026-07-06 | 4.470 | 4.570 | 4.390 | 4.390 | 4.390 | 2,888,400 |
| 2026-07-03 | 4.360 | 4.480 | 4.350 | 4.440 | 4.440 | 4,691,000 |
| 2026-07-02 | 4.400 | 4.510 | 4.330 | 4.350 | 4.350 | 3,846,900 |
| 2026-07-01 | 4.270 | 4.430 | 4.260 | 4.370 | 4.370 | 4,836,421 |
| 2026-06-30 | 4.340 | 4.390 | 4.230 | 4.280 | 4.280 | 4,037,700 |
| 2026-06-29 | 4.300 | 4.360 | 4.130 | 4.350 | 4.350 | 5,448,200 |
| 2026-06-26 | 4.370 | 4.400 | 4.280 | 4.300 | 4.300 | 3,709,467 |
| 2026-06-25 | 4.440 | 4.520 | 4.340 | 4.410 | 4.410 | 4,314,367 |
| 2026-06-24 | 4.740 | 4.740 | 4.430 | 4.470 | 4.470 | 4,698,800 |
| 2026-06-23 | 4.560 | 4.750 | 4.510 | 4.670 | 4.670 | 5,090,600 |
| 2026-06-22 | 4.530 | 4.610 | 4.380 | 4.600 | 4.600 | 5,946,311 |
| 2026-06-18 | 4.570 | 4.610 | 4.510 | 4.530 | 4.530 | 4,132,295 |
| 2026-06-17 | 4.730 | 4.730 | 4.570 | 4.600 | 4.600 | 5,353,239 |
| 2026-06-16 | 4.730 | 4.730 | 4.520 | 4.710 | 4.710 | 5,714,800 |
| 2026-06-15 | 4.860 | 4.960 | 4.680 | 4.710 | 4.710 | 4,899,600 |
| 2026-06-12 | 4.900 | 4.900 | 4.770 | 4.830 | 4.815 | 3,013,100 |
| 2026-06-11 | 4.940 | 4.940 | 4.730 | 4.820 | 4.805 | 3,222,300 |
| 2026-06-10 | 4.920 | 4.990 | 4.800 | 4.910 | 4.895 | 5,046,500 |
| 2026-06-09 | 5.080 | 5.150 | 4.900 | 4.960 | 4.945 | 8,654,800 |
| 2026-06-08 | 4.910 | 5.280 | 4.840 | 5.070 | 5.054 | 11,246,100 |
| 2026-06-05 | 4.920 | 5.080 | 4.860 | 5.010 | 4.994 | 4,001,000 |
| 2026-06-04 | 5.030 | 5.050 | 4.870 | 4.930 | 4.915 | 4,264,700 |
| 2026-06-03 | 5.150 | 5.170 | 4.990 | 5.030 | 5.014 | 4,691,769 |
| 2026-06-02 | 5.360 | 5.390 | 5.090 | 5.140 | 5.124 | 5,522,200 |
| 2026-06-01 | 5.080 | 5.400 | 5.060 | 5.360 | 5.343 | 7,046,000 |
| 2026-05-29 | 5.250 | 5.320 | 5.090 | 5.120 | 5.104 | 5,351,500 |
| 2026-05-28 | 5.210 | 5.320 | 5.110 | 5.250 | 5.234 | 4,491,139 |
| 2026-05-27 | 5.330 | 5.360 | 5.100 | 5.230 | 5.214 | 4,767,900 |
| 2026-05-26 | 5.490 | 5.500 | 5.250 | 5.320 | 5.304 | 5,825,400 |
| 2026-05-25 | 5.560 | 5.680 | 5.460 | 5.490 | 5.473 | 4,749,300 |
| 2026-05-22 | 5.400 | 5.590 | 5.330 | 5.590 | 5.573 | 5,984,500 |
| 2026-05-21 | 5.690 | 5.740 | 5.370 | 5.390 | 5.373 | 6,839,000 |
| 2026-05-20 | 5.680 | 5.720 | 5.620 | 5.700 | 5.682 | 5,276,600 |
| 2026-05-19 | 5.610 | 5.730 | 5.580 | 5.700 | 5.682 | 5,006,500 |
| 2026-05-18 | 5.610 | 5.640 | 5.450 | 5.600 | 5.583 | 4,983,800 |
| 2026-05-15 | 5.580 | 5.660 | 5.510 | 5.580 | 5.563 | 5,295,800 |
| 2026-05-14 | 5.690 | 5.700 | 5.580 | 5.580 | 5.563 | 4,486,756 |
| 2026-05-13 | 5.720 | 5.740 | 5.640 | 5.660 | 5.642 | 4,614,900 |
| 2026-05-12 | 5.740 | 5.820 | 5.630 | 5.700 | 5.682 | 4,486,931 |
| 2026-05-11 | 5.790 | 5.810 | 5.710 | 5.760 | 5.742 | 5,541,300 |
| 2026-05-08 | 5.660 | 5.750 | 5.600 | 5.750 | 5.732 | 5,410,500 |
| 2026-05-07 | 5.690 | 5.740 | 5.640 | 5.650 | 5.633 | 4,349,600 |
| 2026-05-06 | 5.730 | 5.780 | 5.630 | 5.670 | 5.652 | 6,842,800 |
| 2026-04-30 | 5.640 | 5.730 | 5.590 | 5.710 | 5.692 | 6,116,500 |
| 2026-04-29 | 5.570 | 5.660 | 5.420 | 5.600 | 5.583 | 7,011,900 |
| 2026-04-28 | 5.480 | 5.560 | 5.440 | 5.530 | 5.513 | 8,177,200 |
| 2026-04-27 | 5.490 | 5.520 | 5.150 | 5.490 | 5.473 | 11,307,000 |
| 2026-04-24 | 5.410 | 5.580 | 5.410 | 5.550 | 5.533 | 7,747,900 |
| 2026-04-23 | 5.410 | 5.460 | 5.360 | 5.430 | 5.413 | 3,823,400 |
| 2026-04-22 | 5.450 | 5.450 | 5.380 | 5.410 | 5.393 | 3,137,800 |
| 2026-04-21 | 5.440 | 5.500 | 5.400 | 5.460 | 5.443 | 3,483,800 |
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.