Huitong Construction Group Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.150 | 5.300 | 4.940 | 5.050 | 5.050 | 4,986,000 |
| 2026-10-16 | 5.240 | 5.310 | 5.110 | 5.150 | 5.150 | 4,232,500 |
| 2026-10-15 | 5.110 | 5.240 | 5.060 | 5.140 | 5.140 | 4,553,300 |
| 2026-10-14 | 5.470 | 5.540 | 5.200 | 5.240 | 5.240 | 4,962,719 |
| 2026-10-13 | 5.300 | 5.540 | 5.190 | 5.470 | 5.470 | 5,029,300 |
| 2026-10-12 | 5.370 | 5.410 | 5.270 | 5.300 | 5.300 | 3,657,500 |
| 2026-10-09 | 5.280 | 5.400 | 5.180 | 5.370 | 5.370 | 5,013,900 |
| 2026-10-08 | 5.250 | 5.370 | 5.200 | 5.260 | 5.260 | 3,993,900 |
| 2026-09-30 | 5.300 | 5.300 | 5.170 | 5.240 | 5.240 | 2,409,705 |
| 2026-09-29 | 5.160 | 5.310 | 5.130 | 5.280 | 5.280 | 4,585,405 |
| 2026-09-28 | 5.290 | 5.290 | 5.100 | 5.170 | 5.170 | 6,100,600 |
| 2026-09-24 | 5.300 | 5.350 | 5.240 | 5.290 | 5.290 | 2,243,824 |
| 2026-09-23 | 5.280 | 5.360 | 5.230 | 5.300 | 5.300 | 2,267,000 |
| 2026-09-22 | 5.390 | 5.390 | 5.260 | 5.290 | 5.290 | 2,770,800 |
| 2026-09-21 | 5.150 | 5.380 | 5.150 | 5.340 | 5.340 | 4,552,600 |
| 2026-09-18 | 5.320 | 5.350 | 5.170 | 5.190 | 5.190 | 2,671,700 |
| 2026-09-17 | 5.210 | 5.320 | 5.090 | 5.270 | 5.270 | 3,504,675 |
| 2026-09-16 | 5.130 | 5.250 | 5.050 | 5.210 | 5.210 | 3,829,500 |
| 2026-09-15 | 5.270 | 5.350 | 5.070 | 5.090 | 5.090 | 4,307,000 |
| 2026-09-14 | 5.260 | 5.410 | 5.240 | 5.320 | 5.320 | 4,126,800 |
| 2026-09-11 | 5.320 | 5.340 | 5.150 | 5.260 | 5.260 | 5,174,200 |
| 2026-09-10 | 5.540 | 5.540 | 5.330 | 5.350 | 5.350 | 3,482,500 |
| 2026-09-09 | 5.500 | 5.550 | 5.440 | 5.460 | 5.460 | 2,875,652 |
| 2026-09-08 | 5.410 | 5.530 | 5.410 | 5.500 | 5.500 | 4,606,100 |
| 2026-09-07 | 5.440 | 5.590 | 5.430 | 5.440 | 5.440 | 4,027,500 |
| 2026-09-04 | 5.470 | 5.540 | 5.400 | 5.490 | 5.490 | 5,896,818 |
| 2026-09-03 | 5.510 | 5.600 | 5.420 | 5.440 | 5.440 | 4,854,775 |
| 2026-09-02 | 5.500 | 5.540 | 5.370 | 5.520 | 5.520 | 6,209,068 |
| 2026-09-01 | 5.380 | 5.530 | 5.370 | 5.420 | 5.420 | 5,665,400 |
| 2026-08-31 | 5.420 | 5.450 | 5.360 | 5.410 | 5.410 | 5,182,400 |
| 2026-08-28 | 5.310 | 5.450 | 5.250 | 5.420 | 5.420 | 7,501,100 |
| 2026-08-27 | 5.410 | 5.430 | 5.210 | 5.260 | 5.260 | 9,953,600 |
| 2026-08-26 | 5.130 | 5.490 | 5.070 | 5.310 | 5.310 | 8,537,300 |
| 2026-08-25 | 4.900 | 5.150 | 4.870 | 5.140 | 5.140 | 5,008,300 |
| 2026-08-24 | 4.900 | 5.080 | 4.850 | 4.940 | 4.940 | 3,915,500 |
| 2026-08-21 | 4.870 | 4.960 | 4.780 | 4.910 | 4.910 | 3,437,400 |
| 2026-08-20 | 4.770 | 4.920 | 4.750 | 4.890 | 4.890 | 3,325,700 |
| 2026-08-19 | 4.850 | 4.920 | 4.730 | 4.740 | 4.740 | 2,839,900 |
| 2026-08-18 | 4.880 | 4.940 | 4.820 | 4.900 | 4.900 | 2,756,400 |
| 2026-08-17 | 4.730 | 4.910 | 4.680 | 4.890 | 4.890 | 4,895,300 |
| 2026-08-14 | 4.690 | 4.740 | 4.620 | 4.730 | 4.730 | 4,340,931 |
| 2026-08-13 | 4.710 | 4.760 | 4.650 | 4.670 | 4.670 | 3,705,500 |
| 2026-08-12 | 4.720 | 4.760 | 4.670 | 4.720 | 4.720 | 3,266,200 |
| 2026-08-11 | 4.740 | 4.770 | 4.660 | 4.730 | 4.730 | 3,126,000 |
| 2026-08-10 | 4.610 | 4.710 | 4.520 | 4.710 | 4.710 | 3,789,231 |
| 2026-08-07 | 4.580 | 4.650 | 4.470 | 4.560 | 4.560 | 4,281,200 |
| 2026-08-06 | 4.520 | 4.610 | 4.480 | 4.580 | 4.580 | 4,107,500 |
| 2026-08-05 | 4.520 | 4.590 | 4.460 | 4.530 | 4.530 | 4,772,300 |
| 2026-08-04 | 4.470 | 4.540 | 4.430 | 4.490 | 4.490 | 3,260,900 |
| 2026-08-03 | 4.300 | 4.460 | 4.270 | 4.450 | 4.450 | 4,034,800 |
| 2026-07-31 | 4.200 | 4.300 | 4.100 | 4.260 | 4.260 | 3,556,000 |
| 2026-07-30 | 4.190 | 4.280 | 4.100 | 4.140 | 4.140 | 3,481,300 |
| 2026-07-29 | 4.150 | 4.250 | 4.100 | 4.190 | 4.190 | 3,851,300 |
| 2026-07-28 | 4.100 | 4.180 | 4.020 | 4.130 | 4.130 | 4,075,500 |
| 2026-07-27 | 4.010 | 4.110 | 3.920 | 4.090 | 4.090 | 4,096,300 |
| 2026-07-24 | 4.070 | 4.070 | 3.910 | 3.960 | 3.960 | 4,203,900 |
| 2026-07-23 | 3.870 | 4.070 | 3.870 | 4.060 | 4.060 | 4,452,200 |
| 2026-07-22 | 3.940 | 4.010 | 3.870 | 3.910 | 3.910 | 4,320,700 |
| 2026-07-21 | 4.070 | 4.070 | 3.750 | 3.950 | 3.950 | 7,195,000 |
| 2026-07-20 | 4.170 | 4.330 | 3.990 | 4.040 | 4.040 | 6,352,900 |
Page 1 of 3 · 121 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.