China Hi-Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.120 | 4.210 | 4.090 | 4.120 | 4.120 | 8,844,800 |
| 2024-07-22 | 4.100 | 4.180 | 4.050 | 4.130 | 4.130 | 8,249,600 |
| 2024-07-19 | 4.210 | 4.250 | 4.110 | 4.120 | 4.120 | 14,548,600 |
| 2024-07-18 | 3.950 | 4.250 | 3.850 | 4.210 | 4.210 | 23,801,463 |
| 2024-07-17 | 3.920 | 4.000 | 3.880 | 3.950 | 3.950 | 5,209,403 |
| 2024-07-16 | 3.910 | 3.950 | 3.870 | 3.920 | 3.920 | 3,875,283 |
| 2024-07-15 | 3.960 | 3.960 | 3.880 | 3.890 | 3.890 | 4,686,400 |
| 2024-07-12 | 3.980 | 4.050 | 3.950 | 3.960 | 3.960 | 5,240,570 |
| 2024-07-11 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 5,724,150 |
| 2024-07-10 | 4.000 | 4.000 | 3.890 | 3.900 | 3.900 | 4,343,900 |
| 2024-07-09 | 3.930 | 4.000 | 3.870 | 4.000 | 4.000 | 4,688,181 |
| 2024-07-08 | 4.030 | 4.080 | 3.920 | 3.930 | 3.930 | 5,467,200 |
| 2024-07-05 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-07-04 | 4.100 | 4.150 | 3.980 | 3.990 | 3.990 | 7,709,100 |
| 2024-07-03 | 4.050 | 4.140 | 4.030 | 4.130 | 4.130 | 7,556,400 |
| 2024-07-02 | 3.980 | 4.100 | 3.940 | 4.070 | 4.070 | 8,226,002 |
| 2024-07-01 | 3.990 | 4.050 | 3.950 | 4.000 | 4.000 | 5,822,400 |
| 2024-06-28 | 3.980 | 4.080 | 3.940 | 3.990 | 3.990 | 5,317,806 |
| 2024-06-27 | 4.040 | 4.070 | 3.960 | 3.980 | 3.980 | 5,149,306 |
| 2024-06-26 | 3.900 | 4.070 | 3.860 | 4.040 | 4.040 | 6,916,870 |
| 2024-06-25 | 3.900 | 4.110 | 3.900 | 3.960 | 3.960 | 7,827,408 |
| 2024-06-24 | 4.090 | 4.090 | 3.910 | 3.940 | 3.940 | 9,100,000 |
| 2024-06-21 | 4.220 | 4.260 | 4.120 | 4.150 | 4.150 | 13,148,602 |
| 2024-06-20 | 4.110 | 4.350 | 4.010 | 4.350 | 4.350 | 13,315,720 |
| 2024-06-19 | 4.150 | 4.200 | 4.090 | 4.110 | 4.110 | 3,855,400 |
| 2024-06-18 | 4.100 | 4.150 | 4.060 | 4.140 | 4.140 | 4,700,541 |
| 2024-06-17 | 4.090 | 4.120 | 4.060 | 4.070 | 4.070 | 4,967,041 |
| 2024-06-14 | 4.100 | 4.190 | 4.050 | 4.120 | 4.120 | 5,170,400 |
| 2024-06-13 | 4.200 | 4.220 | 4.110 | 4.110 | 4.110 | 5,135,000 |
| 2024-06-12 | 4.090 | 4.230 | 4.050 | 4.200 | 4.200 | 7,774,300 |
| 2024-06-11 | 4.030 | 4.090 | 3.930 | 4.060 | 4.060 | 5,857,958 |
| 2024-06-07 | 4.010 | 4.120 | 3.980 | 4.050 | 4.050 | 9,872,820 |
| 2024-06-06 | 4.320 | 4.370 | 3.940 | 3.970 | 3.970 | 18,004,210 |
| 2024-06-05 | 4.400 | 4.400 | 4.310 | 4.320 | 4.320 | 4,533,400 |
| 2024-06-04 | 4.450 | 4.460 | 4.350 | 4.410 | 4.410 | 5,054,903 |
| 2024-06-03 | 4.600 | 4.600 | 4.430 | 4.480 | 4.480 | 5,966,656 |
| 2024-05-31 | 4.510 | 4.600 | 4.510 | 4.570 | 4.570 | 3,849,868 |
| 2024-05-30 | 4.550 | 4.580 | 4.500 | 4.510 | 4.510 | 5,546,736 |
| 2024-05-29 | 4.590 | 4.710 | 4.550 | 4.600 | 4.600 | 6,944,974 |
| 2024-05-28 | 4.590 | 4.640 | 4.520 | 4.540 | 4.540 | 4,126,774 |
| 2024-05-27 | 4.680 | 4.680 | 4.510 | 4.590 | 4.590 | 5,601,396 |
| 2024-05-24 | 4.620 | 4.670 | 4.570 | 4.600 | 4.600 | 4,516,300 |
| 2024-05-23 | 4.820 | 4.820 | 4.620 | 4.650 | 4.650 | 10,155,000 |
| 2024-05-22 | 4.760 | 4.880 | 4.710 | 4.860 | 4.860 | 10,814,400 |
| 2024-05-21 | 4.810 | 4.820 | 4.710 | 4.730 | 4.730 | 6,835,900 |
| 2024-05-20 | 4.860 | 4.880 | 4.830 | 4.840 | 4.840 | 6,606,200 |
| 2024-05-17 | 4.820 | 4.880 | 4.780 | 4.860 | 4.860 | 5,186,400 |
| 2024-05-16 | 4.760 | 4.860 | 4.750 | 4.830 | 4.830 | 7,483,684 |
| 2024-05-15 | 4.810 | 4.830 | 4.750 | 4.760 | 4.760 | 4,457,100 |
| 2024-05-14 | 4.720 | 4.850 | 4.720 | 4.840 | 4.840 | 7,900,211 |
| 2024-05-13 | 4.820 | 4.850 | 4.710 | 4.740 | 4.740 | 7,722,860 |
| 2024-05-10 | 4.840 | 4.870 | 4.770 | 4.830 | 4.830 | 6,417,100 |
| 2024-05-09 | 4.740 | 4.840 | 4.740 | 4.810 | 4.810 | 5,685,953 |
| 2024-05-08 | 4.820 | 4.870 | 4.770 | 4.770 | 4.770 | 5,702,853 |
| 2024-05-07 | 4.820 | 4.840 | 4.790 | 4.830 | 4.830 | 5,596,900 |
| 2024-05-06 | 4.850 | 4.860 | 4.700 | 4.850 | 4.850 | 11,491,400 |
| 2024-04-30 | 4.800 | 4.900 | 4.790 | 4.840 | 4.840 | 10,711,100 |
| 2024-04-29 | 4.680 | 4.790 | 4.650 | 4.780 | 4.780 | 7,011,822 |
| 2024-04-26 | 4.600 | 4.680 | 4.560 | 4.670 | 4.670 | 6,764,700 |
| 2024-04-25 | 4.580 | 4.640 | 4.530 | 4.590 | 4.590 | 4,589,400 |
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.