China Hi-Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.620 | 4.650 | 4.570 | 4.600 | 4.600 | 6,680,753 |
| 2024-04-23 | 4.550 | 4.750 | 4.510 | 4.650 | 4.650 | 8,332,400 |
| 2024-04-22 | 4.420 | 4.590 | 4.320 | 4.540 | 4.540 | 11,942,035 |
| 2024-04-19 | 4.410 | 4.540 | 4.380 | 4.420 | 4.420 | 9,341,100 |
| 2024-04-18 | 4.540 | 4.620 | 4.490 | 4.520 | 4.520 | 9,891,700 |
| 2024-04-17 | 4.420 | 4.630 | 4.310 | 4.610 | 4.610 | 10,830,265 |
| 2024-04-16 | 4.470 | 4.470 | 4.310 | 4.320 | 4.320 | 14,197,346 |
| 2024-04-15 | 4.630 | 4.670 | 4.300 | 4.510 | 4.510 | 18,010,263 |
| 2024-04-12 | 4.770 | 4.830 | 4.710 | 4.720 | 4.720 | 5,846,735 |
| 2024-04-11 | 4.690 | 4.840 | 4.670 | 4.790 | 4.790 | 7,202,042 |
| 2024-04-10 | 4.860 | 4.870 | 4.670 | 4.730 | 4.730 | 9,358,178 |
| 2024-04-09 | 4.820 | 4.880 | 4.790 | 4.860 | 4.860 | 6,721,157 |
| 2024-04-08 | 4.970 | 4.970 | 4.810 | 4.810 | 4.810 | 10,288,258 |
| 2024-04-03 | 4.940 | 4.990 | 4.890 | 4.970 | 4.970 | 8,370,500 |
| 2024-04-02 | 5.030 | 5.040 | 4.930 | 4.980 | 4.980 | 9,354,154 |
| 2024-04-01 | 4.920 | 5.040 | 4.910 | 5.040 | 5.040 | 11,935,956 |
| 2024-03-29 | 4.920 | 4.950 | 4.810 | 4.910 | 4.910 | 7,286,500 |
| 2024-03-28 | 4.810 | 4.970 | 4.810 | 4.920 | 4.920 | 17,482,482 |
| 2024-03-27 | 5.070 | 5.090 | 4.810 | 4.810 | 4.810 | 20,028,259 |
| 2024-03-26 | 5.230 | 5.300 | 5.030 | 5.090 | 5.090 | 20,829,646 |
| 2024-03-25 | 5.550 | 5.680 | 5.240 | 5.270 | 5.270 | 37,790,424 |
| 2024-03-22 | 5.230 | 5.750 | 5.100 | 5.550 | 5.550 | 47,090,355 |
| 2024-03-21 | 5.380 | 5.580 | 5.270 | 5.300 | 5.300 | 40,204,840 |
| 2024-03-20 | 5.040 | 5.450 | 5.030 | 5.420 | 5.420 | 35,152,158 |
| 2024-03-19 | 5.100 | 5.140 | 5.030 | 5.050 | 5.050 | 11,466,294 |
| 2024-03-18 | 4.990 | 5.110 | 4.980 | 5.100 | 5.100 | 14,515,911 |
| 2024-03-15 | 4.940 | 4.990 | 4.910 | 4.980 | 4.980 | 7,710,700 |
| 2024-03-14 | 5.040 | 5.070 | 4.890 | 4.960 | 4.960 | 10,288,702 |
| 2024-03-13 | 4.990 | 5.070 | 4.930 | 5.030 | 5.030 | 11,420,140 |
| 2024-03-12 | 4.970 | 5.020 | 4.890 | 5.010 | 5.010 | 12,330,300 |
| 2024-03-11 | 4.830 | 4.950 | 4.810 | 4.950 | 4.950 | 9,891,302 |
| 2024-03-08 | 4.820 | 4.870 | 4.770 | 4.830 | 4.830 | 9,151,000 |
| 2024-03-07 | 4.910 | 4.960 | 4.810 | 4.820 | 4.820 | 10,727,900 |
| 2024-03-06 | 4.820 | 4.970 | 4.810 | 4.890 | 4.890 | 11,691,174 |
| 2024-03-05 | 4.980 | 4.980 | 4.830 | 4.850 | 4.850 | 13,233,900 |
| 2024-03-04 | 5.000 | 5.060 | 4.910 | 4.980 | 4.980 | 14,898,000 |
| 2024-03-01 | 4.950 | 5.160 | 4.850 | 5.030 | 5.030 | 22,365,602 |
| 2024-02-29 | 4.660 | 4.960 | 4.570 | 4.950 | 4.950 | 25,972,946 |
| 2024-02-28 | 5.080 | 5.320 | 4.820 | 4.820 | 4.820 | 38,286,800 |
| 2024-02-27 | 4.820 | 5.070 | 4.820 | 5.060 | 5.060 | 23,014,302 |
| 2024-02-26 | 4.830 | 5.030 | 4.770 | 4.920 | 4.920 | 25,367,440 |
| 2024-02-23 | 4.710 | 4.870 | 4.670 | 4.850 | 4.850 | 24,482,375 |
| 2024-02-22 | 4.630 | 4.750 | 4.600 | 4.730 | 4.730 | 23,219,934 |
| 2024-02-21 | 4.400 | 4.870 | 4.350 | 4.730 | 4.730 | 32,640,373 |
| 2024-02-20 | 4.650 | 4.660 | 4.400 | 4.450 | 4.450 | 30,925,874 |
| 2024-02-19 | 4.230 | 4.520 | 4.230 | 4.520 | 4.520 | 16,830,377 |
| 2024-02-08 | 3.790 | 4.130 | 3.790 | 4.110 | 4.110 | 20,544,706 |
| 2024-02-07 | 4.000 | 4.000 | 3.670 | 3.760 | 3.760 | 26,805,865 |
| 2024-02-06 | 3.980 | 4.230 | 3.830 | 4.010 | 4.010 | 32,171,215 |
| 2024-02-05 | 4.750 | 4.800 | 4.260 | 4.260 | 4.260 | 21,901,900 |
| 2024-02-02 | 4.990 | 5.360 | 4.550 | 4.730 | 4.730 | 26,520,007 |
| 2024-02-01 | 5.030 | 5.100 | 4.750 | 4.940 | 4.940 | 23,866,300 |
| 2024-01-31 | 5.200 | 5.560 | 5.030 | 5.110 | 5.110 | 28,528,859 |
| 2024-01-30 | 5.500 | 5.530 | 5.230 | 5.270 | 5.270 | 26,390,200 |
| 2024-01-29 | 5.570 | 5.840 | 5.420 | 5.560 | 5.560 | 36,075,998 |
| 2024-01-26 | 5.520 | 5.690 | 5.500 | 5.570 | 5.570 | 28,354,775 |
| 2024-01-25 | 5.280 | 5.600 | 5.180 | 5.540 | 5.540 | 34,007,700 |
| 2024-01-24 | 4.990 | 5.310 | 4.950 | 5.250 | 5.250 | 27,067,472 |
| 2024-01-23 | 4.860 | 4.970 | 4.750 | 4.960 | 4.960 | 12,111,429 |
| 2024-01-22 | 5.230 | 5.280 | 4.860 | 4.920 | 4.920 | 11,271,058 |
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.