China Hi-Tech Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	7.500	7.680	6.960	6.960	6.960	9,877,600
2026-10-15	7.280	7.740	7.280	7.490	7.490	7,137,200
2026-10-14	8.330	8.470	7.950	8.000	8.000	6,529,992
2026-10-13	8.470	8.630	8.300	8.420	8.420	5,421,000
2026-10-12	8.820	8.960	8.680	8.760	8.760	3,886,200
2026-10-09	8.710	8.880	8.400	8.790	8.790	6,371,700
2026-10-08	8.580	8.930	8.490	8.760	8.760	7,044,900
2026-09-30	8.540	8.680	8.450	8.550	8.550	6,321,480
2026-09-29	8.480	8.650	8.410	8.410	8.410	5,482,300
2026-09-28	8.920	8.920	8.470	8.520	8.520	7,750,700
2026-09-24	9.230	9.360	8.900	8.910	8.910	6,295,400
2026-09-23	9.020	9.480	8.900	9.290	9.290	10,334,300
2026-09-22	9.310	9.500	9.140	9.310	9.310	10,228,000
2026-09-21	8.790	9.440	8.780	9.310	9.310	14,412,361
2026-09-18	8.300	9.120	8.220	9.110	9.110	18,618,076
2026-09-17	8.250	8.580	8.200	8.290	8.290	8,962,900
2026-09-16	8.100	8.290	8.030	8.190	8.190	7,306,200
2026-09-15	8.470	8.520	8.130	8.220	8.220	8,381,200
2026-09-14	8.660	8.700	8.290	8.380	8.380	12,370,000
2026-09-11	9.080	9.080	8.770	8.820	8.820	8,077,800
2026-09-10	9.410	9.450	9.040	9.080	9.080	8,139,002
2026-09-09	9.560	9.590	9.380	9.400	9.400	5,426,700
2026-09-08	9.490	9.860	9.420	9.560	9.560	8,460,100
2026-09-07	9.460	9.650	9.300	9.490	9.490	5,631,200
2026-09-04	9.550	9.730	9.460	9.460	9.460	7,786,200
2026-09-03	9.920	10.110	9.570	9.570	9.570	10,670,500
2026-09-02	9.270	10.420	9.110	10.140	10.140	15,919,197
2026-09-01	10.000	10.050	9.160	9.470	9.470	14,781,500
2026-08-31	10.050	10.450	9.930	10.070	10.070	12,097,500
2026-08-28	10.500	10.690	9.980	10.000	10.000	13,802,848
2026-08-27	9.460	10.370	9.400	10.370	10.370	14,314,648
2026-08-26	9.390	9.550	9.240	9.430	9.430	7,921,700
2026-08-25	9.590	9.670	9.220	9.390	9.390	11,167,100
2026-08-24	10.020	10.140	9.310	9.690	9.690	13,192,248
2026-08-21	10.090	10.360	9.830	10.330	10.330	10,512,220
2026-08-20	10.550	10.650	10.130	10.210	10.210	11,184,500
2026-08-19	10.780	11.050	10.280	10.380	10.380	13,031,469
2026-08-18	10.420	10.960	10.410	10.880	10.880	16,980,210
2026-08-17	10.350	10.570	10.200	10.390	10.390	11,772,713
2026-08-14	10.100	10.350	9.960	10.170	10.170	13,191,200
2026-08-13	10.650	10.690	9.910	9.990	9.990	15,533,013
2026-08-12	10.180	10.780	10.100	10.550	10.550	13,005,474
2026-08-11	11.020	11.380	10.180	10.180	10.180	19,644,700
2026-08-10	11.800	11.870	11.280	11.310	11.310	10,186,000
2026-08-07	11.580	12.110	11.420	11.800	11.800	13,855,300
2026-08-06	10.800	11.730	10.780	11.580	11.580	13,772,900
2026-08-05	10.350	11.310	10.350	10.900	10.900	14,116,588
2026-08-04	10.380	10.530	9.960	10.280	10.280	13,932,700
2026-08-03	10.260	10.850	10.100	10.550	10.550	11,246,700
2026-07-31	9.450	10.450	9.240	10.210	10.210	13,394,200
2026-07-30	9.200	9.880	9.140	9.540	9.540	13,040,064
2026-07-29	9.000	9.340	8.910	9.240	9.240	9,837,800
2026-07-28	8.620	9.370	8.620	9.030	9.030	14,323,053
2026-07-27	8.000	8.620	7.890	8.620	8.620	13,782,900
2026-07-24	7.940	8.220	7.770	7.840	7.840	7,893,800
2026-07-23	8.000	8.390	7.930	8.040	8.040	12,941,400
2026-07-22	7.580	8.120	7.570	7.820	7.820	13,154,284
2026-07-21	8.420	8.600	8.000	8.000	8.000	25,821,931
2026-07-20	9.270	9.510	8.340	8.890	8.890	23,779,335

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.0072 CNY
2021-07-16	0.0096 CNY
2019-07-10	0.0440 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.