Zhejiang Huatie Constr Safety historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.570 | 4.570 | 4.500 | 4.500 | 4.500 | 21,933,700 |
| 2026-10-21 | 4.510 | 4.620 | 4.510 | 4.570 | 4.570 | 28,149,573 |
| 2026-10-20 | 4.540 | 4.580 | 4.490 | 4.510 | 4.510 | 22,748,900 |
| 2026-10-19 | 4.370 | 4.560 | 4.360 | 4.540 | 4.540 | 39,194,898 |
| 2026-10-16 | 4.430 | 4.470 | 4.360 | 4.400 | 4.400 | 24,589,854 |
| 2026-10-15 | 4.470 | 4.490 | 4.390 | 4.410 | 4.410 | 26,560,164 |
| 2026-10-14 | 4.560 | 4.590 | 4.500 | 4.520 | 4.520 | 19,544,400 |
| 2026-10-13 | 4.550 | 4.620 | 4.500 | 4.580 | 4.580 | 25,885,355 |
| 2026-10-12 | 4.580 | 4.630 | 4.540 | 4.570 | 4.570 | 24,292,845 |
| 2026-10-09 | 4.500 | 4.600 | 4.480 | 4.580 | 4.580 | 36,393,352 |
| 2026-10-08 | 4.500 | 4.570 | 4.470 | 4.500 | 4.500 | 19,528,250 |
| 2026-09-30 | 4.550 | 4.560 | 4.490 | 4.510 | 4.510 | 18,191,908 |
| 2026-09-29 | 4.490 | 4.570 | 4.480 | 4.530 | 4.530 | 19,804,300 |
| 2026-09-28 | 4.520 | 4.560 | 4.440 | 4.490 | 4.490 | 22,219,763 |
| 2026-09-24 | 4.580 | 4.600 | 4.530 | 4.550 | 4.550 | 19,699,000 |
| 2026-09-23 | 4.670 | 4.670 | 4.590 | 4.590 | 4.590 | 25,402,900 |
| 2026-09-22 | 4.700 | 4.730 | 4.660 | 4.680 | 4.680 | 25,327,849 |
Page 1 of 1 · 17 trading days
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.