Huitong Construction Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.590 | 4.630 | 4.510 | 4.620 | 4.584 | 3,755,200 |
| 2025-04-21 | 4.480 | 4.570 | 4.470 | 4.550 | 4.514 | 4,590,700 |
| 2025-04-18 | 4.460 | 4.540 | 4.460 | 4.520 | 4.485 | 2,862,400 |
| 2025-04-17 | 4.450 | 4.550 | 4.360 | 4.500 | 4.465 | 3,496,100 |
| 2025-04-16 | 4.540 | 4.540 | 4.340 | 4.420 | 4.385 | 3,863,400 |
| 2025-04-15 | 4.550 | 4.590 | 4.490 | 4.520 | 4.485 | 4,118,500 |
| 2025-04-14 | 4.410 | 4.590 | 4.410 | 4.500 | 4.465 | 3,949,000 |
| 2025-04-11 | 4.430 | 4.480 | 4.360 | 4.390 | 4.356 | 3,656,200 |
| 2025-04-10 | 4.300 | 4.480 | 4.280 | 4.440 | 4.405 | 5,665,800 |
| 2025-04-09 | 4.020 | 4.300 | 3.820 | 4.250 | 4.217 | 8,046,000 |
| 2025-04-08 | 4.210 | 4.300 | 4.020 | 4.100 | 4.068 | 9,065,269 |
| 2025-04-07 | 4.760 | 4.760 | 4.370 | 4.370 | 4.336 | 4,108,300 |
| 2025-04-03 | 4.750 | 4.880 | 4.730 | 4.850 | 4.812 | 5,120,300 |
| 2025-04-02 | 4.850 | 4.890 | 4.730 | 4.780 | 4.743 | 3,247,800 |
| 2025-04-01 | 4.730 | 4.890 | 4.710 | 4.780 | 4.743 | 4,897,064 |
| 2025-03-31 | 4.700 | 4.820 | 4.650 | 4.720 | 4.683 | 3,471,200 |
| 2025-03-28 | 4.880 | 4.900 | 4.800 | 4.800 | 4.762 | 4,246,000 |
| 2025-03-27 | 4.890 | 4.950 | 4.800 | 4.870 | 4.832 | 3,542,500 |
| 2025-03-26 | 4.790 | 4.970 | 4.770 | 4.930 | 4.891 | 4,493,200 |
| 2025-03-25 | 4.830 | 4.830 | 4.680 | 4.800 | 4.762 | 4,097,000 |
| 2025-03-24 | 4.970 | 5.070 | 4.750 | 4.820 | 4.782 | 7,149,600 |
| 2025-03-21 | 5.080 | 5.110 | 5.000 | 5.010 | 4.971 | 3,337,500 |
| 2025-03-20 | 5.150 | 5.170 | 5.030 | 5.100 | 5.060 | 4,357,100 |
| 2025-03-19 | 5.190 | 5.220 | 5.060 | 5.090 | 5.050 | 4,227,200 |
| 2025-03-18 | 5.120 | 5.270 | 5.070 | 5.210 | 5.169 | 5,365,200 |
| 2025-03-17 | 5.060 | 5.120 | 5.010 | 5.120 | 5.080 | 4,161,200 |
| 2025-03-14 | 5.000 | 5.040 | 4.920 | 5.010 | 4.971 | 4,337,900 |
| 2025-03-13 | 5.010 | 5.050 | 4.850 | 4.970 | 4.931 | 4,436,600 |
| 2025-03-12 | 5.030 | 5.080 | 5.000 | 5.040 | 5.001 | 2,525,750 |
| 2025-03-11 | 4.970 | 5.030 | 4.960 | 5.030 | 4.991 | 1,989,112 |
| 2025-03-10 | 5.050 | 5.050 | 4.960 | 5.020 | 4.981 | 2,423,100 |
| 2025-03-07 | 5.040 | 5.060 | 4.970 | 5.000 | 4.961 | 1,891,800 |
| 2025-03-06 | 5.030 | 5.060 | 4.980 | 5.040 | 5.001 | 2,655,200 |
| 2025-03-05 | 5.060 | 5.110 | 4.930 | 5.010 | 4.971 | 3,204,200 |
| 2025-03-04 | 5.050 | 5.090 | 4.980 | 5.080 | 5.040 | 2,742,940 |
| 2025-03-03 | 4.970 | 5.100 | 4.950 | 5.030 | 4.991 | 4,792,000 |
| 2025-02-28 | 5.030 | 5.090 | 4.940 | 4.940 | 4.901 | 4,269,220 |
| 2025-02-27 | 5.110 | 5.130 | 5.000 | 5.070 | 5.030 | 2,435,400 |
| 2025-02-26 | 5.070 | 5.130 | 5.030 | 5.090 | 5.050 | 2,489,275 |
| 2025-02-25 | 5.060 | 5.120 | 5.030 | 5.050 | 5.010 | 2,618,700 |
| 2025-02-24 | 5.030 | 5.120 | 5.010 | 5.090 | 5.050 | 3,185,300 |
| 2025-02-21 | 5.010 | 5.070 | 4.950 | 5.030 | 4.991 | 3,135,258 |
| 2025-02-20 | 5.060 | 5.070 | 4.950 | 5.020 | 4.981 | 3,456,700 |
| 2025-02-19 | 5.040 | 5.100 | 5.000 | 5.030 | 4.991 | 3,244,500 |
| 2025-02-18 | 5.160 | 5.230 | 5.030 | 5.070 | 5.030 | 3,927,200 |
| 2025-02-17 | 5.010 | 5.210 | 4.990 | 5.180 | 5.139 | 6,014,800 |
| 2025-02-14 | 4.960 | 5.080 | 4.960 | 4.970 | 4.931 | 3,104,500 |
| 2025-02-13 | 5.050 | 5.090 | 4.990 | 5.010 | 4.971 | 3,165,500 |
| 2025-02-12 | 5.010 | 5.090 | 5.010 | 5.060 | 5.020 | 3,723,200 |
| 2025-02-11 | 5.160 | 5.160 | 4.970 | 5.040 | 5.001 | 3,046,800 |
| 2025-02-10 | 4.990 | 5.050 | 4.970 | 5.040 | 5.001 | 3,562,189 |
| 2025-02-07 | 4.900 | 5.040 | 4.780 | 4.970 | 4.931 | 6,480,800 |
| 2025-02-06 | 4.830 | 4.920 | 4.770 | 4.850 | 4.812 | 4,416,300 |
| 2025-02-05 | 4.700 | 4.850 | 4.690 | 4.840 | 4.802 | 3,602,158 |
| 2025-01-27 | 4.670 | 4.780 | 4.570 | 4.690 | 4.653 | 2,990,900 |
| 2025-01-24 | 4.660 | 4.680 | 4.560 | 4.670 | 4.633 | 3,095,600 |
| 2025-01-23 | 4.640 | 4.710 | 4.590 | 4.660 | 4.624 | 2,982,400 |
| 2025-01-22 | 4.630 | 4.680 | 4.530 | 4.620 | 4.584 | 3,503,400 |
| 2025-01-21 | 4.720 | 4.770 | 4.580 | 4.620 | 4.584 | 3,699,224 |
| 2025-01-20 | 4.600 | 4.750 | 4.530 | 4.690 | 4.653 | 5,396,496 |
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.