China Hi-Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.330 | 5.350 | 5.250 | 5.260 | 5.260 | 5,995,702 |
| 2024-01-18 | 5.400 | 5.400 | 5.140 | 5.320 | 5.320 | 14,546,070 |
| 2024-01-17 | 5.520 | 5.560 | 5.400 | 5.400 | 5.400 | 6,857,832 |
| 2024-01-16 | 5.610 | 5.610 | 5.450 | 5.520 | 5.520 | 8,693,890 |
| 2024-01-15 | 5.580 | 5.650 | 5.550 | 5.580 | 5.580 | 5,815,002 |
| 2024-01-12 | 5.660 | 5.690 | 5.560 | 5.580 | 5.580 | 8,361,476 |
| 2024-01-11 | 5.570 | 5.710 | 5.560 | 5.670 | 5.670 | 10,427,402 |
| 2024-01-10 | 5.650 | 5.650 | 5.510 | 5.570 | 5.570 | 9,610,500 |
| 2024-01-09 | 5.620 | 5.730 | 5.600 | 5.670 | 5.670 | 10,509,800 |
| 2024-01-08 | 5.640 | 5.720 | 5.590 | 5.630 | 5.630 | 9,564,837 |
| 2024-01-05 | 5.820 | 5.830 | 5.650 | 5.680 | 5.680 | 11,687,905 |
| 2024-01-04 | 5.760 | 5.840 | 5.700 | 5.800 | 5.800 | 12,276,700 |
| 2024-01-03 | 5.660 | 5.850 | 5.650 | 5.770 | 5.770 | 17,828,870 |
| 2024-01-02 | 5.670 | 5.740 | 5.640 | 5.700 | 5.700 | 12,452,897 |
| 2023-12-29 | 5.610 | 5.680 | 5.560 | 5.650 | 5.650 | 13,246,003 |
| 2023-12-28 | 5.520 | 5.630 | 5.420 | 5.600 | 5.600 | 15,123,653 |
| 2023-12-27 | 5.510 | 5.560 | 5.460 | 5.540 | 5.540 | 10,499,510 |
| 2023-12-26 | 5.610 | 5.620 | 5.470 | 5.520 | 5.520 | 13,618,056 |
| 2023-12-25 | 5.760 | 5.810 | 5.590 | 5.620 | 5.620 | 16,039,307 |
| 2023-12-22 | 6.000 | 6.030 | 5.740 | 5.770 | 5.770 | 22,732,193 |
| 2023-12-21 | 5.900 | 6.040 | 5.850 | 6.010 | 6.010 | 20,091,314 |
| 2023-12-20 | 6.220 | 6.230 | 5.960 | 5.990 | 5.990 | 25,586,600 |
| 2023-12-19 | 6.310 | 6.340 | 6.120 | 6.180 | 6.180 | 28,742,863 |
| 2023-12-18 | 6.510 | 6.550 | 6.260 | 6.280 | 6.280 | 32,695,100 |
| 2023-12-15 | 6.650 | 6.730 | 6.350 | 6.470 | 6.470 | 43,921,268 |
| 2023-12-14 | 6.760 | 6.890 | 6.560 | 6.590 | 6.590 | 75,480,601 |
| 2023-12-13 | 7.400 | 7.400 | 6.690 | 6.900 | 6.900 | 129,370,840 |
| 2023-12-12 | 6.200 | 6.810 | 6.180 | 6.810 | 6.810 | 49,202,121 |
| 2023-12-11 | 6.140 | 6.190 | 6.050 | 6.190 | 6.190 | 19,982,294 |
| 2023-12-08 | 6.230 | 6.270 | 6.010 | 6.100 | 6.100 | 25,489,398 |
| 2023-12-07 | 6.290 | 6.400 | 6.240 | 6.350 | 6.350 | 35,300,989 |
| 2023-12-06 | 6.300 | 6.380 | 6.130 | 6.300 | 6.300 | 43,578,609 |
| 2023-12-05 | 6.280 | 6.470 | 6.160 | 6.280 | 6.280 | 50,366,882 |
| 2023-12-04 | 6.400 | 6.550 | 6.250 | 6.310 | 6.310 | 77,617,692 |
| 2023-12-01 | 5.830 | 6.370 | 5.780 | 6.370 | 6.370 | 48,272,618 |
| 2023-11-30 | 5.800 | 5.810 | 5.740 | 5.790 | 5.790 | 4,993,852 |
| 2023-11-29 | 5.830 | 5.880 | 5.770 | 5.780 | 5.780 | 5,760,900 |
| 2023-11-28 | 5.790 | 5.830 | 5.730 | 5.820 | 5.820 | 3,705,422 |
| 2023-11-27 | 5.770 | 5.820 | 5.750 | 5.780 | 5.780 | 4,944,500 |
| 2023-11-24 | 5.890 | 5.890 | 5.780 | 5.810 | 5.810 | 5,824,696 |
| 2023-11-23 | 5.870 | 5.890 | 5.800 | 5.880 | 5.880 | 5,995,900 |
| 2023-11-22 | 5.920 | 5.950 | 5.850 | 5.890 | 5.890 | 5,951,300 |
| 2023-11-21 | 5.940 | 5.950 | 5.870 | 5.890 | 5.890 | 7,391,900 |
| 2023-11-20 | 5.830 | 5.920 | 5.790 | 5.910 | 5.910 | 8,627,800 |
| 2023-11-17 | 5.790 | 5.840 | 5.750 | 5.820 | 5.820 | 5,053,994 |
| 2023-11-16 | 5.760 | 5.820 | 5.710 | 5.780 | 5.780 | 5,180,700 |
| 2023-11-15 | 5.830 | 5.850 | 5.740 | 5.770 | 5.770 | 4,322,900 |
| 2023-11-14 | 5.750 | 5.810 | 5.750 | 5.800 | 5.800 | 5,575,600 |
| 2023-11-13 | 5.650 | 5.770 | 5.650 | 5.750 | 5.750 | 5,780,808 |
| 2023-11-10 | 5.690 | 5.700 | 5.610 | 5.640 | 5.640 | 3,746,778 |
| 2023-11-09 | 5.790 | 5.810 | 5.680 | 5.690 | 5.690 | 5,593,600 |
| 2023-11-08 | 5.710 | 5.820 | 5.710 | 5.780 | 5.780 | 6,802,782 |
| 2023-11-07 | 5.670 | 5.750 | 5.650 | 5.740 | 5.740 | 7,451,208 |
| 2023-11-06 | 5.560 | 5.700 | 5.550 | 5.690 | 5.690 | 6,945,298 |
| 2023-11-03 | 5.500 | 5.550 | 5.480 | 5.530 | 5.530 | 5,113,800 |
| 2023-11-02 | 5.510 | 5.600 | 5.480 | 5.510 | 5.510 | 7,012,990 |
| 2023-11-01 | 5.480 | 5.540 | 5.470 | 5.510 | 5.510 | 5,513,658 |
| 2023-10-31 | 5.500 | 5.560 | 5.450 | 5.490 | 5.490 | 4,444,600 |
| 2023-10-30 | 5.500 | 5.530 | 5.470 | 5.510 | 5.510 | 6,317,416 |
| 2023-10-27 | 5.510 | 5.520 | 5.430 | 5.490 | 5.490 | 4,730,500 |
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.