Huitong Construction Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.300 | 6.930 | 6.090 | 6.930 | 6.909 | 86,514,619 |
| 2025-07-18 | 5.610 | 6.300 | 5.510 | 6.300 | 6.280 | 79,787,272 |
| 2025-07-17 | 5.830 | 5.970 | 5.730 | 5.730 | 5.712 | 66,115,189 |
| 2025-07-16 | 7.450 | 7.450 | 6.220 | 6.370 | 6.350 | 89,372,815 |
| 2025-07-15 | 6.770 | 6.770 | 6.770 | 6.770 | 6.749 | 6,950,250 |
| 2025-07-14 | 6.150 | 6.150 | 6.150 | 6.150 | 6.131 | 5,034,400 |
| 2025-07-11 | 5.080 | 5.590 | 5.000 | 5.590 | 5.573 | 27,499,435 |
| 2025-07-10 | 5.050 | 5.090 | 5.010 | 5.080 | 5.064 | 5,907,200 |
| 2025-07-09 | 5.020 | 5.090 | 5.000 | 5.060 | 5.044 | 7,019,177 |
| 2025-07-08 | 4.930 | 5.070 | 4.910 | 5.020 | 5.004 | 8,339,985 |
| 2025-07-07 | 4.820 | 4.930 | 4.810 | 4.910 | 4.895 | 5,854,500 |
| 2025-07-04 | 4.870 | 4.890 | 4.840 | 4.840 | 4.802 | 5,937,385 |
| 2025-07-03 | 4.860 | 4.870 | 4.820 | 4.850 | 4.812 | 4,125,400 |
| 2025-07-02 | 4.850 | 4.860 | 4.800 | 4.860 | 4.822 | 4,690,200 |
| 2025-07-01 | 4.840 | 4.840 | 4.770 | 4.830 | 4.792 | 4,457,500 |
| 2025-06-30 | 4.790 | 4.810 | 4.750 | 4.800 | 4.762 | 5,033,700 |
| 2025-06-27 | 4.780 | 4.810 | 4.740 | 4.760 | 4.723 | 4,291,700 |
| 2025-06-26 | 4.770 | 4.830 | 4.730 | 4.740 | 4.703 | 4,315,999 |
| 2025-06-25 | 4.740 | 4.780 | 4.700 | 4.740 | 4.703 | 5,426,800 |
| 2025-06-24 | 4.660 | 4.750 | 4.650 | 4.740 | 4.703 | 6,382,200 |
| 2025-06-23 | 4.550 | 4.680 | 4.530 | 4.670 | 4.633 | 6,120,300 |
| 2025-06-20 | 4.590 | 4.620 | 4.530 | 4.610 | 4.574 | 5,005,302 |
| 2025-06-19 | 4.730 | 4.740 | 4.550 | 4.570 | 4.534 | 7,632,885 |
| 2025-06-18 | 4.730 | 4.780 | 4.660 | 4.730 | 4.693 | 6,106,338 |
| 2025-06-17 | 4.850 | 4.870 | 4.720 | 4.770 | 4.733 | 8,140,485 |
| 2025-06-16 | 4.710 | 4.880 | 4.710 | 4.830 | 4.792 | 10,743,338 |
| 2025-06-13 | 5.020 | 5.030 | 4.740 | 4.740 | 4.703 | 20,489,100 |
| 2025-06-12 | 5.090 | 5.150 | 5.010 | 5.040 | 5.001 | 15,122,200 |
| 2025-06-11 | 5.170 | 5.170 | 5.090 | 5.100 | 5.060 | 15,766,800 |
| 2025-06-10 | 5.200 | 5.260 | 5.040 | 5.160 | 5.120 | 22,036,600 |
| 2025-06-09 | 5.220 | 5.260 | 5.130 | 5.200 | 5.159 | 25,314,302 |
| 2025-06-06 | 5.400 | 5.520 | 5.180 | 5.220 | 5.179 | 52,140,602 |
| 2025-06-05 | 4.980 | 5.450 | 4.910 | 5.450 | 5.407 | 48,126,524 |
| 2025-06-04 | 4.960 | 4.990 | 4.910 | 4.950 | 4.911 | 6,189,600 |
| 2025-06-03 | 4.990 | 5.030 | 4.920 | 4.940 | 4.901 | 9,235,200 |
| 2025-05-30 | 4.980 | 5.070 | 4.940 | 4.990 | 4.951 | 12,952,600 |
| 2025-05-29 | 4.960 | 5.040 | 4.870 | 4.980 | 4.941 | 20,230,400 |
| 2025-05-28 | 4.870 | 5.360 | 4.850 | 4.980 | 4.941 | 32,129,900 |
| 2025-05-27 | 4.840 | 4.890 | 4.800 | 4.870 | 4.832 | 4,271,800 |
| 2025-05-26 | 4.790 | 4.900 | 4.770 | 4.840 | 4.802 | 3,320,200 |
| 2025-05-23 | 4.830 | 4.880 | 4.770 | 4.790 | 4.753 | 5,581,300 |
| 2025-05-22 | 4.890 | 4.960 | 4.800 | 4.810 | 4.772 | 5,535,400 |
| 2025-05-21 | 4.940 | 5.020 | 4.890 | 4.910 | 4.872 | 6,969,600 |
| 2025-05-20 | 4.780 | 4.960 | 4.750 | 4.930 | 4.891 | 12,881,198 |
| 2025-05-19 | 4.670 | 4.840 | 4.670 | 4.780 | 4.743 | 14,013,152 |
| 2025-05-16 | 4.650 | 4.710 | 4.640 | 4.660 | 4.624 | 10,106,100 |
| 2025-05-15 | 4.800 | 4.820 | 4.680 | 4.690 | 4.653 | 18,144,069 |
| 2025-05-14 | 5.100 | 5.110 | 4.730 | 4.870 | 4.832 | 35,379,959 |
| 2025-05-13 | 4.980 | 5.360 | 4.980 | 5.130 | 5.090 | 37,935,647 |
| 2025-05-12 | 4.910 | 4.920 | 4.830 | 4.870 | 4.832 | 3,665,200 |
| 2025-05-09 | 4.950 | 4.950 | 4.840 | 4.860 | 4.822 | 3,456,200 |
| 2025-05-08 | 4.760 | 5.000 | 4.730 | 4.920 | 4.882 | 7,827,521 |
| 2025-05-07 | 4.770 | 4.870 | 4.740 | 4.780 | 4.743 | 4,499,797 |
| 2025-05-06 | 4.640 | 4.830 | 4.630 | 4.760 | 4.723 | 6,889,900 |
| 2025-04-30 | 4.540 | 4.700 | 4.540 | 4.610 | 4.574 | 7,203,900 |
| 2025-04-29 | 4.500 | 4.580 | 4.380 | 4.570 | 4.534 | 7,716,400 |
| 2025-04-28 | 4.700 | 4.700 | 4.500 | 4.590 | 4.554 | 3,674,200 |
| 2025-04-25 | 4.700 | 4.720 | 4.620 | 4.670 | 4.633 | 3,063,200 |
| 2025-04-24 | 4.660 | 4.750 | 4.610 | 4.670 | 4.633 | 4,851,400 |
| 2025-04-23 | 4.620 | 4.870 | 4.600 | 4.700 | 4.663 | 7,249,300 |
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.