Huitong Construction Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.510 | 5.530 | 5.410 | 5.470 | 5.453 | 4,176,300 |
| 2026-04-17 | 5.490 | 5.530 | 5.430 | 5.500 | 5.483 | 3,917,195 |
| 2026-04-16 | 5.350 | 5.500 | 5.320 | 5.490 | 5.473 | 4,348,700 |
| 2026-04-15 | 5.420 | 5.420 | 5.340 | 5.350 | 5.333 | 3,066,400 |
| 2026-04-14 | 5.490 | 5.490 | 5.300 | 5.390 | 5.373 | 3,061,400 |
| 2026-04-13 | 5.450 | 5.460 | 5.360 | 5.450 | 5.433 | 3,409,300 |
| 2026-04-10 | 5.400 | 5.500 | 5.400 | 5.450 | 5.433 | 3,271,500 |
| 2026-04-09 | 5.530 | 5.570 | 5.380 | 5.400 | 5.383 | 3,752,000 |
| 2026-04-08 | 5.500 | 5.550 | 5.340 | 5.530 | 5.513 | 6,539,700 |
| 2026-04-07 | 5.070 | 5.410 | 5.070 | 5.340 | 5.323 | 8,187,000 |
| 2026-04-03 | 5.440 | 5.440 | 5.070 | 5.080 | 5.064 | 5,540,200 |
| 2026-04-02 | 5.480 | 5.540 | 5.330 | 5.420 | 5.403 | 3,942,400 |
| 2026-04-01 | 5.700 | 5.700 | 5.450 | 5.500 | 5.483 | 3,851,600 |
| 2026-03-31 | 5.720 | 5.730 | 5.500 | 5.520 | 5.503 | 3,946,295 |
| 2026-03-30 | 5.530 | 5.640 | 5.450 | 5.620 | 5.603 | 4,314,200 |
| 2026-03-27 | 5.370 | 5.550 | 5.360 | 5.540 | 5.523 | 3,845,600 |
| 2026-03-26 | 5.480 | 5.550 | 5.410 | 5.430 | 5.413 | 4,636,600 |
| 2026-03-25 | 5.360 | 5.500 | 5.290 | 5.500 | 5.483 | 6,539,595 |
| 2026-03-24 | 5.110 | 5.300 | 5.030 | 5.290 | 5.274 | 6,981,336 |
| 2026-03-23 | 5.180 | 5.300 | 4.960 | 5.020 | 5.004 | 7,310,314 |
| 2026-03-20 | 5.520 | 5.590 | 5.280 | 5.310 | 5.294 | 6,679,300 |
| 2026-03-19 | 5.690 | 5.690 | 5.500 | 5.520 | 5.503 | 4,253,800 |
| 2026-03-18 | 5.610 | 5.710 | 5.550 | 5.700 | 5.682 | 4,477,200 |
| 2026-03-17 | 5.720 | 5.780 | 5.580 | 5.610 | 5.593 | 4,172,000 |
| 2026-03-16 | 5.700 | 5.810 | 5.680 | 5.700 | 5.682 | 4,909,100 |
| 2026-03-13 | 5.730 | 5.840 | 5.700 | 5.730 | 5.712 | 4,830,300 |
| 2026-03-12 | 5.820 | 5.840 | 5.700 | 5.730 | 5.712 | 4,006,800 |
| 2026-03-11 | 5.870 | 5.880 | 5.770 | 5.830 | 5.812 | 4,208,600 |
| 2026-03-10 | 5.840 | 5.880 | 5.750 | 5.870 | 5.852 | 5,008,200 |
| 2026-03-09 | 5.730 | 5.830 | 5.660 | 5.770 | 5.752 | 5,861,800 |
| 2026-03-06 | 5.460 | 5.770 | 5.450 | 5.750 | 5.732 | 6,698,200 |
| 2026-03-05 | 5.520 | 5.620 | 5.450 | 5.490 | 5.473 | 3,727,600 |
| 2026-03-04 | 5.450 | 5.550 | 5.380 | 5.470 | 5.453 | 4,397,400 |
| 2026-03-03 | 5.640 | 5.700 | 5.440 | 5.470 | 5.453 | 6,353,800 |
| 2026-03-02 | 5.730 | 5.790 | 5.520 | 5.620 | 5.603 | 5,935,200 |
| 2026-02-27 | 5.830 | 5.830 | 5.750 | 5.810 | 5.792 | 3,064,700 |
| 2026-02-26 | 5.880 | 5.900 | 5.770 | 5.810 | 5.792 | 4,578,400 |
| 2026-02-25 | 5.880 | 5.920 | 5.850 | 5.860 | 5.842 | 4,710,800 |
| 2026-02-24 | 5.780 | 5.870 | 5.760 | 5.870 | 5.852 | 4,036,400 |
| 2026-02-13 | 5.810 | 5.870 | 5.710 | 5.730 | 5.712 | 4,534,900 |
| 2026-02-12 | 5.860 | 5.900 | 5.780 | 5.790 | 5.772 | 5,051,200 |
| 2026-02-11 | 5.900 | 5.910 | 5.830 | 5.860 | 5.842 | 3,190,000 |
| 2026-02-10 | 5.890 | 5.930 | 5.850 | 5.860 | 5.842 | 3,474,600 |
| 2026-02-09 | 5.800 | 5.900 | 5.780 | 5.900 | 5.882 | 5,287,100 |
| 2026-02-06 | 5.750 | 5.820 | 5.680 | 5.770 | 5.752 | 5,218,100 |
| 2026-02-05 | 5.760 | 5.800 | 5.720 | 5.740 | 5.722 | 4,124,400 |
| 2026-02-04 | 5.760 | 5.810 | 5.710 | 5.790 | 5.772 | 6,184,000 |
| 2026-02-03 | 5.720 | 5.800 | 5.650 | 5.780 | 5.762 | 7,118,400 |
| 2026-02-02 | 5.760 | 5.870 | 5.640 | 5.640 | 5.623 | 11,870,900 |
| 2026-01-30 | 5.580 | 5.900 | 5.550 | 5.800 | 5.782 | 11,211,639 |
| 2026-01-29 | 5.560 | 5.660 | 5.530 | 5.590 | 5.573 | 3,772,100 |
| 2026-01-28 | 5.710 | 5.720 | 5.580 | 5.600 | 5.583 | 4,900,400 |
| 2026-01-27 | 5.630 | 5.730 | 5.480 | 5.730 | 5.712 | 10,435,400 |
| 2026-01-26 | 5.710 | 6.140 | 5.620 | 5.730 | 5.712 | 14,247,495 |
| 2026-01-23 | 5.690 | 5.720 | 5.660 | 5.710 | 5.692 | 2,866,900 |
| 2026-01-22 | 5.590 | 5.740 | 5.560 | 5.690 | 5.672 | 5,864,800 |
| 2026-01-21 | 5.600 | 5.600 | 5.530 | 5.590 | 5.573 | 3,155,800 |
| 2026-01-20 | 5.580 | 5.610 | 5.520 | 5.580 | 5.563 | 5,022,500 |
| 2026-01-19 | 5.490 | 5.570 | 5.450 | 5.560 | 5.543 | 3,864,200 |
| 2026-01-16 | 5.510 | 5.540 | 5.460 | 5.490 | 5.473 | 4,229,800 |
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.