Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.750 | 4.870 | 4.700 | 4.820 | 4.820 | 54,559,278 |
| 2026-07-21 | 4.750 | 4.900 | 4.710 | 4.800 | 4.800 | 70,618,028 |
| 2026-07-20 | 4.840 | 4.890 | 4.690 | 4.810 | 4.810 | 76,387,598 |
| 2026-07-17 | 4.710 | 4.900 | 4.590 | 4.840 | 4.840 | 108,404,574 |
| 2026-07-16 | 4.420 | 4.830 | 4.380 | 4.720 | 4.720 | 101,329,721 |
| 2026-07-15 | 4.340 | 4.490 | 4.320 | 4.440 | 4.440 | 40,057,366 |
| 2026-07-14 | 4.300 | 4.350 | 4.250 | 4.340 | 4.340 | 34,943,176 |
| 2026-07-13 | 4.480 | 4.540 | 4.300 | 4.320 | 4.320 | 47,704,242 |
| 2026-07-10 | 4.450 | 4.570 | 4.310 | 4.500 | 4.500 | 54,367,185 |
| 2026-07-09 | 4.410 | 4.440 | 4.290 | 4.410 | 4.410 | 39,579,577 |
| 2026-07-08 | 4.430 | 4.460 | 4.330 | 4.430 | 4.430 | 32,305,012 |
| 2026-07-07 | 4.600 | 4.610 | 4.420 | 4.440 | 4.440 | 32,772,568 |
| 2026-07-06 | 4.640 | 4.690 | 4.570 | 4.590 | 4.590 | 30,612,683 |
| 2026-07-03 | 4.630 | 4.700 | 4.600 | 4.660 | 4.660 | 32,280,849 |
| 2026-07-02 | 4.600 | 4.760 | 4.570 | 4.610 | 4.610 | 44,993,754 |
| 2026-07-01 | 4.550 | 4.680 | 4.520 | 4.630 | 4.630 | 49,267,250 |
| 2026-06-30 | 4.500 | 4.600 | 4.470 | 4.550 | 4.550 | 39,603,126 |
| 2026-06-29 | 4.520 | 4.570 | 4.400 | 4.520 | 4.520 | 44,528,309 |
| 2026-06-26 | 4.710 | 4.720 | 4.540 | 4.540 | 4.540 | 47,563,247 |
| 2026-06-25 | 4.780 | 4.840 | 4.680 | 4.750 | 4.750 | 48,722,937 |
| 2026-06-24 | 4.880 | 4.900 | 4.680 | 4.820 | 4.820 | 52,327,731 |
| 2026-06-23 | 4.960 | 5.040 | 4.850 | 4.860 | 4.860 | 40,948,198 |
| 2026-06-22 | 4.930 | 5.010 | 4.800 | 5.000 | 5.000 | 52,468,215 |
| 2026-06-18 | 5.010 | 5.030 | 4.930 | 4.970 | 4.970 | 26,816,863 |
| 2026-06-17 | 5.140 | 5.140 | 4.990 | 5.040 | 5.040 | 30,085,184 |
| 2026-06-16 | 5.160 | 5.160 | 5.060 | 5.120 | 5.120 | 28,635,616 |
| 2026-06-15 | 5.140 | 5.280 | 5.120 | 5.170 | 5.170 | 39,030,674 |
| 2026-06-12 | 4.990 | 5.140 | 4.970 | 5.090 | 5.090 | 43,978,607 |
| 2026-06-11 | 5.090 | 5.110 | 4.920 | 4.960 | 4.960 | 41,149,296 |
| 2026-06-10 | 5.130 | 5.220 | 5.080 | 5.120 | 5.120 | 36,047,932 |
| 2026-06-09 | 5.130 | 5.150 | 5.010 | 5.120 | 5.120 | 36,104,689 |
| 2026-06-08 | 5.140 | 5.260 | 5.020 | 5.070 | 5.070 | 43,915,201 |
| 2026-06-05 | 5.220 | 5.360 | 5.140 | 5.260 | 5.260 | 49,531,118 |
| 2026-06-04 | 5.230 | 5.290 | 5.180 | 5.220 | 5.220 | 39,701,717 |
| 2026-06-03 | 5.450 | 5.470 | 5.240 | 5.280 | 5.280 | 59,863,400 |
| 2026-06-02 | 5.640 | 5.640 | 5.450 | 5.470 | 5.470 | 39,277,823 |
| 2026-06-01 | 5.570 | 5.660 | 5.570 | 5.610 | 5.610 | 31,224,026 |
| 2026-05-29 | 5.680 | 5.700 | 5.560 | 5.580 | 5.580 | 42,281,720 |
| 2026-05-28 | 5.770 | 5.780 | 5.550 | 5.650 | 5.650 | 52,872,317 |
| 2026-05-27 | 5.970 | 6.000 | 5.710 | 5.750 | 5.750 | 49,825,989 |
| 2026-05-26 | 6.120 | 6.140 | 5.960 | 6.000 | 6.000 | 31,635,757 |
| 2026-05-25 | 6.080 | 6.160 | 5.960 | 6.080 | 6.080 | 45,823,374 |
| 2026-05-22 | 6.150 | 6.170 | 6.020 | 6.070 | 6.070 | 37,106,170 |
| 2026-05-21 | 6.370 | 6.400 | 6.110 | 6.120 | 6.120 | 70,989,066 |
| 2026-05-20 | 6.550 | 6.560 | 6.310 | 6.370 | 6.370 | 64,542,813 |
| 2026-05-19 | 6.540 | 6.630 | 6.500 | 6.610 | 6.610 | 41,215,749 |
| 2026-05-18 | 6.590 | 6.670 | 6.500 | 6.530 | 6.530 | 44,704,641 |
| 2026-05-15 | 6.620 | 6.760 | 6.540 | 6.570 | 6.570 | 71,182,810 |
| 2026-05-14 | 6.940 | 6.940 | 6.600 | 6.600 | 6.600 | 86,482,962 |
| 2026-05-13 | 6.590 | 6.950 | 6.570 | 6.900 | 6.900 | 107,611,542 |
| 2026-05-12 | 6.720 | 6.740 | 6.580 | 6.610 | 6.610 | 58,618,177 |
| 2026-05-11 | 6.900 | 6.930 | 6.710 | 6.750 | 6.750 | 72,605,901 |
| 2026-05-08 | 6.850 | 6.900 | 6.770 | 6.870 | 6.870 | 45,748,081 |
| 2026-05-07 | 6.780 | 6.950 | 6.770 | 6.880 | 6.880 | 68,031,570 |
| 2026-05-06 | 6.650 | 6.820 | 6.620 | 6.730 | 6.730 | 69,357,192 |
| 2026-04-30 | 6.720 | 6.780 | 6.570 | 6.580 | 6.580 | 66,232,479 |
| 2026-04-29 | 6.650 | 6.890 | 6.640 | 6.760 | 6.760 | 50,849,975 |
| 2026-04-28 | 6.680 | 6.780 | 6.650 | 6.680 | 6.680 | 46,890,528 |
| 2026-04-27 | 6.850 | 6.880 | 6.660 | 6.740 | 6.740 | 67,806,676 |
| 2026-04-24 | 7.000 | 7.060 | 6.840 | 6.890 | 6.890 | 60,506,437 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-20 | 0.1778 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.