Huitong Construction Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.980 | 4.980 | 4.860 | 4.970 | 4.931 | 12,751,024 |
| 2024-10-24 | 4.760 | 5.050 | 4.720 | 5.040 | 5.001 | 18,113,358 |
| 2024-10-23 | 4.850 | 4.860 | 4.780 | 4.800 | 4.762 | 8,023,600 |
| 2024-10-22 | 4.810 | 4.840 | 4.750 | 4.820 | 4.782 | 9,153,493 |
| 2024-10-21 | 4.860 | 4.920 | 4.720 | 4.850 | 4.812 | 14,519,164 |
| 2024-10-18 | 4.860 | 4.910 | 4.660 | 4.860 | 4.822 | 17,338,582 |
| 2024-10-17 | 5.040 | 5.060 | 4.830 | 4.880 | 4.842 | 18,588,093 |
| 2024-10-16 | 5.300 | 5.350 | 4.950 | 5.050 | 5.010 | 32,245,596 |
| 2024-10-15 | 4.800 | 5.280 | 4.670 | 5.280 | 5.239 | 22,411,236 |
| 2024-10-14 | 4.590 | 4.820 | 4.530 | 4.800 | 4.762 | 7,737,996 |
| 2024-10-11 | 4.710 | 4.740 | 4.470 | 4.500 | 4.465 | 5,643,600 |
| 2024-10-10 | 4.780 | 4.800 | 4.540 | 4.660 | 4.624 | 7,092,664 |
| 2024-10-09 | 4.980 | 4.990 | 4.540 | 4.560 | 4.524 | 9,275,400 |
| 2024-10-08 | 5.230 | 5.240 | 4.790 | 5.000 | 4.961 | 14,180,703 |
| 2024-09-30 | 4.600 | 4.830 | 4.420 | 4.770 | 4.733 | 12,012,389 |
| 2024-09-27 | 4.300 | 4.460 | 4.260 | 4.450 | 4.415 | 5,228,500 |
| 2024-09-26 | 4.260 | 4.310 | 4.190 | 4.290 | 4.256 | 4,652,500 |
| 2024-09-25 | 4.240 | 4.300 | 4.170 | 4.190 | 4.157 | 5,790,400 |
| 2024-09-24 | 4.170 | 4.210 | 4.110 | 4.200 | 4.167 | 4,595,105 |
| 2024-09-23 | 4.120 | 4.190 | 4.120 | 4.140 | 4.108 | 3,971,648 |
| 2024-09-20 | 4.130 | 4.160 | 4.090 | 4.130 | 4.098 | 3,844,772 |
| 2024-09-19 | 4.100 | 4.160 | 4.060 | 4.130 | 4.098 | 4,836,700 |
| 2024-09-18 | 4.100 | 4.180 | 4.000 | 4.070 | 4.038 | 6,165,372 |
| 2024-09-13 | 4.070 | 4.280 | 4.040 | 4.170 | 4.137 | 9,819,072 |
| 2024-09-12 | 3.960 | 4.100 | 3.960 | 4.070 | 4.038 | 5,733,944 |
| 2024-09-11 | 4.050 | 4.060 | 3.960 | 3.990 | 3.959 | 3,924,000 |
| 2024-09-10 | 3.870 | 4.140 | 3.870 | 4.060 | 4.028 | 7,546,501 |
| 2024-09-09 | 3.940 | 4.060 | 3.830 | 4.060 | 4.028 | 5,589,900 |
| 2024-09-06 | 3.950 | 4.030 | 3.950 | 3.990 | 3.959 | 5,099,900 |
| 2024-09-05 | 3.970 | 4.010 | 3.910 | 3.990 | 3.959 | 6,582,300 |
| 2024-09-04 | 3.990 | 4.090 | 3.900 | 3.900 | 3.870 | 6,208,600 |
| 2024-09-03 | 3.990 | 4.050 | 3.920 | 3.920 | 3.889 | 8,191,330 |
| 2024-09-02 | 3.980 | 4.170 | 3.960 | 3.960 | 3.929 | 14,913,700 |
| 2024-08-30 | 3.880 | 4.250 | 3.880 | 3.980 | 3.949 | 21,567,192 |
| 2024-08-29 | 3.860 | 3.990 | 3.700 | 3.990 | 3.959 | 22,871,444 |
| 2024-08-28 | 3.750 | 3.750 | 3.500 | 3.630 | 3.602 | 10,288,340 |
| 2024-08-27 | 3.600 | 3.970 | 3.600 | 3.800 | 3.770 | 12,381,200 |
| 2024-08-26 | 3.450 | 3.630 | 3.430 | 3.610 | 3.582 | 3,616,300 |
| 2024-08-23 | 3.460 | 3.500 | 3.380 | 3.500 | 3.473 | 2,356,800 |
| 2024-08-22 | 3.560 | 3.600 | 3.460 | 3.480 | 3.453 | 1,582,200 |
| 2024-08-21 | 3.560 | 3.600 | 3.520 | 3.560 | 3.532 | 1,156,300 |
| 2024-08-20 | 3.650 | 3.660 | 3.560 | 3.580 | 3.552 | 1,397,200 |
| 2024-08-19 | 3.620 | 3.680 | 3.580 | 3.650 | 3.621 | 1,555,700 |
| 2024-08-16 | 3.670 | 3.720 | 3.620 | 3.620 | 3.592 | 2,055,940 |
| 2024-08-15 | 3.750 | 3.770 | 3.670 | 3.700 | 3.671 | 2,712,800 |
| 2024-08-14 | 3.730 | 3.870 | 3.710 | 3.770 | 3.741 | 2,965,300 |
| 2024-08-13 | 3.650 | 3.740 | 3.580 | 3.740 | 3.711 | 1,413,900 |
| 2024-08-12 | 3.670 | 3.720 | 3.620 | 3.640 | 3.612 | 1,310,500 |
| 2024-08-09 | 3.700 | 3.740 | 3.660 | 3.660 | 3.631 | 1,302,200 |
| 2024-08-08 | 3.700 | 3.720 | 3.610 | 3.690 | 3.661 | 1,526,700 |
| 2024-08-07 | 3.700 | 3.750 | 3.670 | 3.700 | 3.671 | 1,399,300 |
| 2024-08-06 | 3.660 | 3.730 | 3.620 | 3.700 | 3.671 | 1,480,400 |
| 2024-08-05 | 3.690 | 3.750 | 3.630 | 3.630 | 3.602 | 2,007,000 |
| 2024-08-02 | 3.720 | 3.750 | 3.660 | 3.680 | 3.651 | 1,649,600 |
| 2024-08-01 | 3.700 | 3.780 | 3.690 | 3.740 | 3.711 | 2,780,400 |
| 2024-07-31 | 3.680 | 3.690 | 3.630 | 3.690 | 3.661 | 2,870,400 |
| 2024-07-30 | 3.570 | 3.640 | 3.520 | 3.640 | 3.612 | 1,958,262 |
| 2024-07-29 | 3.510 | 3.580 | 3.440 | 3.570 | 3.542 | 2,261,724 |
| 2024-07-26 | 3.480 | 3.540 | 3.460 | 3.500 | 3.473 | 1,643,600 |
| 2024-07-25 | 3.390 | 3.490 | 3.360 | 3.470 | 3.443 | 2,055,500 |
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.