Huitong Construction Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.510 | 4.610 | 4.470 | 4.580 | 4.544 | 3,961,194 |
| 2025-01-16 | 4.480 | 4.580 | 4.470 | 4.510 | 4.475 | 2,679,900 |
| 2025-01-15 | 4.450 | 4.540 | 4.380 | 4.480 | 4.445 | 2,962,140 |
| 2025-01-14 | 4.240 | 4.470 | 4.240 | 4.450 | 4.415 | 3,806,000 |
| 2025-01-13 | 4.120 | 4.270 | 4.070 | 4.240 | 4.207 | 2,512,722 |
| 2025-01-10 | 4.360 | 4.410 | 4.200 | 4.200 | 4.167 | 3,271,900 |
| 2025-01-09 | 4.340 | 4.410 | 4.290 | 4.370 | 4.336 | 2,726,300 |
| 2025-01-08 | 4.380 | 4.430 | 4.220 | 4.340 | 4.306 | 3,569,400 |
| 2025-01-07 | 4.210 | 4.350 | 4.190 | 4.350 | 4.316 | 3,798,034 |
| 2025-01-06 | 4.200 | 4.240 | 3.950 | 4.190 | 4.157 | 4,592,685 |
| 2025-01-03 | 4.460 | 4.490 | 4.120 | 4.180 | 4.147 | 6,689,724 |
| 2025-01-02 | 4.450 | 4.600 | 4.400 | 4.470 | 4.435 | 6,489,900 |
| 2024-12-31 | 4.500 | 4.540 | 4.420 | 4.450 | 4.415 | 4,777,848 |
| 2024-12-30 | 4.610 | 4.690 | 4.430 | 4.460 | 4.425 | 4,808,424 |
| 2024-12-27 | 4.460 | 4.670 | 4.450 | 4.610 | 4.574 | 5,611,972 |
| 2024-12-26 | 4.480 | 4.550 | 4.400 | 4.470 | 4.435 | 5,036,872 |
| 2024-12-25 | 4.600 | 4.600 | 4.370 | 4.480 | 4.445 | 5,010,900 |
| 2024-12-24 | 4.650 | 4.680 | 4.500 | 4.610 | 4.574 | 5,780,974 |
| 2024-12-23 | 5.020 | 5.020 | 4.620 | 4.620 | 4.584 | 7,442,200 |
| 2024-12-20 | 4.940 | 5.000 | 4.900 | 4.940 | 4.901 | 3,508,550 |
| 2024-12-19 | 4.940 | 4.980 | 4.830 | 4.940 | 4.901 | 4,612,200 |
| 2024-12-18 | 5.110 | 5.120 | 4.890 | 4.940 | 4.901 | 6,129,400 |
| 2024-12-17 | 5.470 | 5.480 | 5.040 | 5.060 | 5.020 | 8,878,300 |
| 2024-12-16 | 5.450 | 5.500 | 5.400 | 5.450 | 5.407 | 5,880,100 |
| 2024-12-13 | 5.580 | 5.590 | 5.410 | 5.420 | 5.378 | 5,525,600 |
| 2024-12-12 | 5.420 | 5.590 | 5.380 | 5.580 | 5.536 | 8,177,421 |
| 2024-12-11 | 5.360 | 5.440 | 5.360 | 5.420 | 5.378 | 4,973,700 |
| 2024-12-10 | 5.550 | 5.550 | 5.350 | 5.360 | 5.318 | 6,157,000 |
| 2024-12-09 | 5.420 | 5.430 | 5.260 | 5.380 | 5.338 | 5,337,000 |
| 2024-12-06 | 5.320 | 5.440 | 5.310 | 5.350 | 5.308 | 5,541,434 |
| 2024-12-05 | 5.300 | 5.330 | 5.260 | 5.300 | 5.259 | 5,747,434 |
| 2024-12-04 | 5.460 | 5.500 | 5.280 | 5.300 | 5.259 | 6,157,700 |
| 2024-12-03 | 5.510 | 5.540 | 5.390 | 5.450 | 5.407 | 7,129,502 |
| 2024-12-02 | 5.200 | 5.550 | 5.200 | 5.480 | 5.437 | 12,843,350 |
| 2024-11-29 | 5.130 | 5.250 | 5.080 | 5.230 | 5.189 | 7,263,200 |
| 2024-11-28 | 5.040 | 5.150 | 5.030 | 5.090 | 5.050 | 5,100,980 |
| 2024-11-27 | 5.050 | 5.080 | 4.920 | 5.050 | 5.010 | 5,739,696 |
| 2024-11-26 | 5.140 | 5.200 | 5.060 | 5.090 | 5.050 | 6,806,100 |
| 2024-11-25 | 5.270 | 5.320 | 5.100 | 5.180 | 5.139 | 10,784,750 |
| 2024-11-22 | 5.280 | 5.490 | 5.210 | 5.280 | 5.239 | 18,944,599 |
| 2024-11-21 | 5.340 | 5.440 | 5.140 | 5.240 | 5.199 | 14,849,540 |
| 2024-11-20 | 4.930 | 5.070 | 4.910 | 5.070 | 5.030 | 5,405,396 |
| 2024-11-19 | 4.910 | 4.960 | 4.830 | 4.950 | 4.911 | 4,985,100 |
| 2024-11-18 | 5.040 | 5.080 | 4.880 | 4.900 | 4.862 | 7,098,200 |
| 2024-11-15 | 5.020 | 5.120 | 4.940 | 4.960 | 4.921 | 6,687,400 |
| 2024-11-14 | 5.130 | 5.200 | 5.000 | 5.010 | 4.971 | 5,470,900 |
| 2024-11-13 | 5.160 | 5.230 | 5.030 | 5.130 | 5.090 | 5,918,330 |
| 2024-11-12 | 5.210 | 5.250 | 5.110 | 5.160 | 5.120 | 9,761,325 |
| 2024-11-11 | 5.070 | 5.310 | 5.010 | 5.210 | 5.169 | 13,082,485 |
| 2024-11-08 | 5.260 | 5.270 | 5.010 | 5.030 | 4.991 | 13,740,400 |
| 2024-11-07 | 5.000 | 5.330 | 4.930 | 5.210 | 5.169 | 13,898,700 |
| 2024-11-06 | 5.010 | 5.030 | 4.930 | 5.010 | 4.971 | 6,566,200 |
| 2024-11-05 | 4.960 | 5.010 | 4.930 | 4.990 | 4.951 | 6,696,600 |
| 2024-11-04 | 4.840 | 5.030 | 4.740 | 4.960 | 4.921 | 7,645,400 |
| 2024-11-01 | 5.000 | 5.070 | 4.800 | 4.850 | 4.812 | 8,374,724 |
| 2024-10-31 | 4.910 | 5.100 | 4.860 | 5.040 | 5.001 | 10,772,224 |
| 2024-10-30 | 4.970 | 4.970 | 4.830 | 4.880 | 4.842 | 7,486,293 |
| 2024-10-29 | 5.030 | 5.130 | 4.950 | 4.970 | 4.931 | 11,388,285 |
| 2024-10-28 | 4.950 | 4.990 | 4.900 | 4.990 | 4.951 | 9,445,393 |
| 2024-10-25 | 4.980 | 4.980 | 4.860 | 4.970 | 4.931 | 12,751,024 |
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.