Huitong Construction Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.510 | 5.540 | 5.460 | 5.490 | 5.473 | 4,229,800 |
| 2026-01-15 | 5.440 | 5.520 | 5.440 | 5.500 | 5.483 | 4,079,300 |
| 2026-01-14 | 5.490 | 5.520 | 5.430 | 5.490 | 5.473 | 5,054,100 |
| 2026-01-13 | 5.520 | 5.540 | 5.430 | 5.460 | 5.443 | 3,929,500 |
| 2026-01-12 | 5.430 | 5.520 | 5.410 | 5.520 | 5.503 | 5,150,800 |
| 2026-01-09 | 5.420 | 5.450 | 5.330 | 5.440 | 5.423 | 6,551,400 |
| 2026-01-08 | 5.300 | 5.430 | 5.280 | 5.410 | 5.393 | 6,121,000 |
| 2026-01-07 | 5.380 | 5.410 | 5.300 | 5.320 | 5.304 | 5,188,100 |
| 2026-01-06 | 5.380 | 5.410 | 5.330 | 5.370 | 5.353 | 3,446,000 |
| 2026-01-05 | 5.260 | 5.390 | 5.230 | 5.350 | 5.333 | 6,866,200 |
| 2025-12-31 | 5.240 | 5.290 | 5.190 | 5.260 | 5.244 | 4,708,600 |
| 2025-12-30 | 5.300 | 5.320 | 5.250 | 5.260 | 5.244 | 3,310,600 |
| 2025-12-29 | 5.350 | 5.350 | 5.280 | 5.310 | 5.294 | 3,255,200 |
| 2025-12-26 | 5.350 | 5.370 | 5.280 | 5.330 | 5.313 | 3,341,154 |
| 2025-12-25 | 5.340 | 5.370 | 5.280 | 5.350 | 5.333 | 4,102,900 |
| 2025-12-24 | 5.270 | 5.300 | 5.230 | 5.290 | 5.274 | 3,709,495 |
| 2025-12-23 | 5.330 | 5.360 | 5.190 | 5.230 | 5.214 | 5,482,580 |
| 2025-12-22 | 5.300 | 5.350 | 5.280 | 5.320 | 5.304 | 5,504,400 |
| 2025-12-19 | 5.140 | 5.300 | 5.120 | 5.280 | 5.264 | 6,425,200 |
| 2025-12-18 | 5.090 | 5.180 | 5.070 | 5.150 | 5.134 | 4,982,700 |
| 2025-12-17 | 5.130 | 5.140 | 5.020 | 5.120 | 5.104 | 6,312,200 |
| 2025-12-16 | 5.220 | 5.310 | 5.080 | 5.090 | 5.074 | 6,311,600 |
| 2025-12-15 | 5.260 | 5.290 | 5.170 | 5.210 | 5.194 | 4,757,016 |
| 2025-12-12 | 5.340 | 5.370 | 5.260 | 5.260 | 5.244 | 5,859,900 |
| 2025-12-11 | 5.470 | 5.480 | 5.320 | 5.320 | 5.304 | 5,269,800 |
| 2025-12-10 | 5.380 | 5.440 | 5.310 | 5.440 | 5.423 | 10,011,300 |
| 2025-12-09 | 5.660 | 5.660 | 5.400 | 5.400 | 5.383 | 18,066,700 |
| 2025-12-08 | 6.000 | 6.110 | 5.590 | 5.690 | 5.672 | 27,666,200 |
| 2025-12-05 | 6.090 | 6.120 | 5.980 | 6.010 | 5.991 | 7,246,780 |
| 2025-12-04 | 6.100 | 6.150 | 5.840 | 6.090 | 6.071 | 17,213,048 |
| 2025-12-03 | 6.090 | 6.180 | 6.010 | 6.110 | 6.091 | 19,369,200 |
| 2025-12-02 | 5.980 | 6.280 | 5.710 | 6.250 | 6.231 | 39,088,369 |
| 2025-12-01 | 6.850 | 7.240 | 6.160 | 6.160 | 6.141 | 49,393,937 |
| 2025-11-28 | 6.600 | 6.860 | 6.450 | 6.840 | 6.819 | 21,215,116 |
| 2025-11-27 | 6.440 | 6.590 | 6.240 | 6.580 | 6.560 | 26,437,058 |
| 2025-11-26 | 6.080 | 6.500 | 6.010 | 6.450 | 6.430 | 29,336,132 |
| 2025-11-25 | 5.780 | 6.130 | 5.750 | 6.080 | 6.061 | 9,602,200 |
| 2025-11-24 | 5.740 | 5.830 | 5.700 | 5.780 | 5.762 | 4,633,500 |
| 2025-11-21 | 5.930 | 5.980 | 5.650 | 5.700 | 5.682 | 5,630,522 |
| 2025-11-20 | 5.930 | 5.990 | 5.860 | 5.950 | 5.932 | 3,547,000 |
| 2025-11-19 | 6.060 | 6.120 | 5.920 | 5.930 | 5.912 | 5,094,300 |
| 2025-11-18 | 6.160 | 6.200 | 6.020 | 6.080 | 6.061 | 4,939,524 |
| 2025-11-17 | 6.110 | 6.180 | 6.050 | 6.160 | 6.141 | 5,036,800 |
| 2025-11-14 | 6.000 | 6.140 | 5.970 | 6.080 | 6.061 | 7,528,400 |
| 2025-11-13 | 6.050 | 6.180 | 5.990 | 6.000 | 5.981 | 7,167,700 |
| 2025-11-12 | 6.140 | 6.140 | 6.030 | 6.070 | 6.051 | 3,703,000 |
| 2025-11-11 | 6.150 | 6.190 | 6.100 | 6.110 | 6.091 | 4,406,300 |
| 2025-11-10 | 6.360 | 6.380 | 6.150 | 6.160 | 6.141 | 7,537,400 |
| 2025-11-07 | 6.250 | 6.400 | 6.210 | 6.360 | 6.340 | 9,823,022 |
| 2025-11-06 | 6.170 | 6.350 | 6.040 | 6.280 | 6.261 | 13,091,000 |
| 2025-11-05 | 5.950 | 6.130 | 5.950 | 6.100 | 6.081 | 6,140,955 |
| 2025-11-04 | 6.030 | 6.080 | 5.970 | 6.010 | 5.991 | 3,450,622 |
| 2025-11-03 | 6.080 | 6.090 | 5.970 | 6.020 | 6.001 | 5,234,100 |
| 2025-10-31 | 5.860 | 5.980 | 5.850 | 5.920 | 5.902 | 5,857,640 |
| 2025-10-30 | 6.100 | 6.100 | 5.860 | 5.860 | 5.842 | 9,251,300 |
| 2025-10-29 | 6.250 | 6.250 | 6.100 | 6.150 | 6.131 | 4,466,000 |
| 2025-10-28 | 6.280 | 6.290 | 6.220 | 6.240 | 6.221 | 3,439,240 |
| 2025-10-27 | 6.260 | 6.290 | 6.210 | 6.230 | 6.211 | 4,204,791 |
| 2025-10-24 | 6.220 | 6.250 | 6.190 | 6.250 | 6.231 | 4,066,100 |
| 2025-10-23 | 6.200 | 6.230 | 6.150 | 6.220 | 6.201 | 4,844,600 |
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.