Huitong Construction Group Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.080	6.220	6.070	6.210	6.191	6,431,800
2025-10-20	6.010	6.080	5.990	6.080	6.061	4,418,100
2025-10-17	6.050	6.090	5.950	5.970	5.952	3,633,755
2025-10-16	6.170	6.180	6.000	6.010	5.991	5,718,700
2025-10-15	6.150	6.180	6.080	6.150	6.131	5,002,791
2025-10-14	6.040	6.170	6.040	6.090	6.071	6,225,700
2025-10-13	5.980	6.060	5.810	6.040	6.021	6,155,122
2025-10-10	6.050	6.150	6.000	6.090	6.071	6,135,500
2025-10-09	6.100	6.120	6.010	6.040	6.021	4,117,200
2025-09-30	6.170	6.280	6.060	6.090	6.071	5,375,065
2025-09-29	6.130	6.170	6.000	6.130	6.111	4,999,222
2025-09-26	6.070	6.170	6.030	6.080	6.061	5,667,600
2025-09-25	6.200	6.220	6.070	6.070	6.051	4,773,291
2025-09-24	6.170	6.230	6.100	6.180	6.161	4,398,900
2025-09-23	6.190	6.200	5.980	6.170	6.151	6,801,000
2025-09-22	6.150	6.300	6.130	6.220	6.201	5,111,800
2025-09-19	6.280	6.350	6.160	6.190	6.171	6,412,765
2025-09-18	6.420	6.450	6.250	6.280	6.261	7,411,042
2025-09-17	6.500	6.520	6.410	6.420	6.400	5,034,100
2025-09-16	6.440	6.540	6.420	6.510	6.490	6,399,100
2025-09-15	6.440	6.590	6.340	6.440	6.420	6,629,324
2025-09-12	6.440	6.500	6.390	6.450	6.430	5,860,700
2025-09-11	6.400	6.440	6.300	6.440	6.420	6,797,405
2025-09-10	6.380	6.440	6.330	6.390	6.370	5,333,847
2025-09-09	6.460	6.510	6.350	6.380	6.360	6,409,000
2025-09-08	6.410	6.510	6.320	6.450	6.430	9,363,200
2025-09-05	6.270	6.350	6.190	6.350	6.330	6,636,900
2025-09-04	6.240	6.330	6.200	6.260	6.241	8,129,833
2025-09-03	6.350	6.410	6.180	6.190	6.171	6,071,500
2025-09-02	6.400	6.410	6.240	6.330	6.310	8,039,800
2025-09-01	6.440	6.450	6.350	6.370	6.350	7,407,634
2025-08-29	6.540	6.580	6.440	6.440	6.420	8,109,733
2025-08-28	6.410	6.750	6.410	6.610	6.590	13,403,639
2025-08-27	6.750	6.750	6.410	6.410	6.390	14,316,595
2025-08-26	6.700	6.800	6.610	6.760	6.739	11,871,524
2025-08-25	6.790	6.860	6.700	6.720	6.699	12,606,639
2025-08-22	6.670	6.800	6.610	6.770	6.749	15,209,101
2025-08-21	6.730	6.780	6.640	6.660	6.639	13,706,340
2025-08-20	6.780	6.780	6.560	6.740	6.719	17,583,234
2025-08-19	6.870	6.880	6.740	6.800	6.779	16,155,399
2025-08-18	7.010	7.020	6.750	6.830	6.809	24,035,439
2025-08-15	6.910	6.980	6.790	6.960	6.938	18,779,300
2025-08-14	7.200	7.250	6.940	6.940	6.918	24,966,000
2025-08-13	7.240	7.330	7.090	7.140	7.118	25,237,300
2025-08-12	7.330	7.390	7.160	7.210	7.188	34,132,295
2025-08-11	7.500	7.740	7.310	7.330	7.307	66,500,795
2025-08-08	6.720	7.330	6.720	7.330	7.307	23,123,600
2025-08-07	7.040	7.100	6.640	6.660	6.639	37,113,600
2025-08-06	7.250	7.390	7.010	7.030	7.008	61,228,282
2025-08-05	6.470	6.840	6.450	6.840	6.819	36,661,027
2025-08-04	6.260	6.400	6.130	6.220	6.201	23,310,004
2025-08-01	6.610	6.720	6.330	6.350	6.330	32,705,086
2025-07-31	7.100	7.290	6.640	6.640	6.619	56,129,854
2025-07-30	7.380	7.980	7.070	7.380	7.357	69,580,421
2025-07-29	7.220	7.700	7.050	7.460	7.437	60,678,399
2025-07-28	7.390	8.150	7.130	7.250	7.228	78,950,568
2025-07-25	7.270	7.740	6.610	7.740	7.716	92,498,904
2025-07-24	6.250	7.040	6.160	7.040	7.018	57,712,961
2025-07-23	6.380	6.550	6.010	6.400	6.380	56,787,520
2025-07-22	7.220	7.220	6.350	6.480	6.460	81,567,956

← NewerPage 5 of 20 · 1,159 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.