China Hi-Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.480 | 5.560 | 5.440 | 5.520 | 5.520 | 5,030,686 |
| 2023-10-25 | 5.370 | 5.530 | 5.370 | 5.510 | 5.510 | 6,033,792 |
| 2023-10-24 | 5.230 | 5.390 | 5.220 | 5.370 | 5.370 | 6,049,731 |
| 2023-10-23 | 5.370 | 5.380 | 5.180 | 5.210 | 5.210 | 5,817,900 |
| 2023-10-20 | 5.400 | 5.450 | 5.350 | 5.370 | 5.370 | 4,770,500 |
| 2023-10-19 | 5.430 | 5.520 | 5.400 | 5.410 | 5.410 | 4,998,650 |
| 2023-10-18 | 5.620 | 5.640 | 5.420 | 5.440 | 5.440 | 8,239,000 |
| 2023-10-17 | 5.630 | 5.700 | 5.610 | 5.620 | 5.620 | 4,883,100 |
| 2023-10-16 | 5.730 | 5.750 | 5.610 | 5.630 | 5.630 | 4,897,791 |
| 2023-10-13 | 5.790 | 5.800 | 5.700 | 5.740 | 5.740 | 7,549,100 |
| 2023-10-12 | 5.730 | 5.890 | 5.720 | 5.790 | 5.790 | 8,752,300 |
| 2023-10-11 | 5.700 | 5.830 | 5.590 | 5.720 | 5.720 | 10,235,300 |
| 2023-10-10 | 5.790 | 5.900 | 5.710 | 5.750 | 5.750 | 11,069,548 |
| 2023-10-09 | 5.680 | 5.930 | 5.590 | 5.800 | 5.800 | 15,610,907 |
| 2023-09-28 | 5.560 | 5.700 | 5.550 | 5.680 | 5.680 | 6,724,673 |
| 2023-09-27 | 5.570 | 5.590 | 5.540 | 5.540 | 5.540 | 4,470,400 |
| 2023-09-26 | 5.580 | 5.610 | 5.550 | 5.560 | 5.560 | 3,504,636 |
| 2023-09-25 | 5.630 | 5.670 | 5.550 | 5.570 | 5.570 | 4,194,600 |
| 2023-09-22 | 5.550 | 5.680 | 5.550 | 5.650 | 5.650 | 4,376,103 |
| 2023-09-21 | 5.600 | 5.640 | 5.560 | 5.580 | 5.580 | 3,109,903 |
| 2023-09-20 | 5.680 | 5.690 | 5.620 | 5.620 | 5.620 | 3,475,200 |
| 2023-09-19 | 5.730 | 5.730 | 5.660 | 5.680 | 5.680 | 3,515,385 |
| 2023-09-18 | 5.660 | 5.730 | 5.620 | 5.720 | 5.720 | 3,232,400 |
| 2023-09-15 | 5.660 | 5.720 | 5.640 | 5.680 | 5.680 | 3,633,699 |
| 2023-09-14 | 5.700 | 5.710 | 5.620 | 5.640 | 5.640 | 3,162,030 |
| 2023-09-13 | 5.770 | 5.790 | 5.660 | 5.710 | 5.710 | 4,774,900 |
| 2023-09-12 | 5.820 | 5.840 | 5.760 | 5.790 | 5.790 | 4,216,200 |
| 2023-09-11 | 5.810 | 5.860 | 5.770 | 5.840 | 5.840 | 4,352,461 |
| 2023-09-08 | 5.730 | 5.840 | 5.710 | 5.830 | 5.830 | 5,478,801 |
| 2023-09-07 | 5.820 | 5.940 | 5.760 | 5.770 | 5.770 | 6,966,721 |
| 2023-09-06 | 5.830 | 5.860 | 5.780 | 5.840 | 5.840 | 3,566,734 |
| 2023-09-05 | 5.880 | 5.900 | 5.840 | 5.870 | 5.870 | 4,256,934 |
| 2023-09-04 | 5.900 | 5.930 | 5.830 | 5.920 | 5.920 | 5,987,400 |
| 2023-09-01 | 5.760 | 5.900 | 5.740 | 5.900 | 5.900 | 8,755,946 |
| 2023-08-31 | 5.830 | 5.850 | 5.750 | 5.760 | 5.760 | 5,809,200 |
| 2023-08-30 | 5.850 | 5.950 | 5.820 | 5.840 | 5.840 | 6,574,200 |
| 2023-08-29 | 5.700 | 5.870 | 5.670 | 5.870 | 5.870 | 9,267,000 |
| 2023-08-28 | 5.800 | 5.870 | 5.700 | 5.710 | 5.710 | 12,001,401 |
| 2023-08-25 | 5.690 | 5.710 | 5.520 | 5.580 | 5.580 | 8,510,896 |
| 2023-08-24 | 5.680 | 5.740 | 5.640 | 5.680 | 5.680 | 4,390,066 |
| 2023-08-23 | 5.750 | 5.770 | 5.650 | 5.690 | 5.690 | 4,905,022 |
| 2023-08-22 | 5.720 | 5.760 | 5.640 | 5.740 | 5.740 | 5,080,400 |
| 2023-08-21 | 5.730 | 5.810 | 5.680 | 5.690 | 5.690 | 4,168,399 |
| 2023-08-18 | 5.810 | 5.920 | 5.710 | 5.730 | 5.730 | 6,024,700 |
| 2023-08-17 | 5.790 | 5.860 | 5.690 | 5.850 | 5.850 | 7,076,620 |
| 2023-08-16 | 5.900 | 5.910 | 5.770 | 5.780 | 5.780 | 6,373,600 |
| 2023-08-15 | 6.020 | 6.020 | 5.860 | 5.890 | 5.890 | 5,659,200 |
| 2023-08-14 | 5.920 | 6.020 | 5.850 | 6.020 | 6.020 | 5,931,297 |
| 2023-08-11 | 6.100 | 6.110 | 5.970 | 5.970 | 5.970 | 7,060,200 |
| 2023-08-10 | 6.060 | 6.110 | 6.060 | 6.090 | 6.090 | 3,275,400 |
| 2023-08-09 | 6.170 | 6.170 | 6.060 | 6.070 | 6.070 | 8,733,100 |
| 2023-08-08 | 6.200 | 6.250 | 6.170 | 6.190 | 6.190 | 6,697,700 |
| 2023-08-07 | 6.230 | 6.270 | 6.180 | 6.190 | 6.190 | 5,821,500 |
| 2023-08-04 | 6.220 | 6.280 | 6.210 | 6.230 | 6.230 | 9,233,000 |
| 2023-08-03 | 6.180 | 6.230 | 6.170 | 6.230 | 6.230 | 6,543,974 |
| 2023-08-02 | 6.230 | 6.230 | 6.150 | 6.180 | 6.180 | 6,955,000 |
| 2023-08-01 | 6.200 | 6.280 | 6.180 | 6.220 | 6.220 | 11,953,683 |
| 2023-07-31 | 6.140 | 6.220 | 6.140 | 6.200 | 6.200 | 12,155,037 |
| 2023-07-28 | 6.050 | 6.150 | 6.010 | 6.140 | 6.140 | 10,257,900 |
| 2023-07-27 | 6.080 | 6.160 | 6.040 | 6.060 | 6.060 | 7,530,800 |
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.