China Hi-Tech Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.170	6.210	6.080	6.100	6.100	7,988,508
2023-07-25	6.090	6.190	6.090	6.190	6.190	11,350,853
2023-07-24	6.070	6.110	6.020	6.070	6.070	5,762,700
2023-07-21	6.060	6.080	6.020	6.060	6.060	5,870,200
2023-07-20	6.120	6.170	6.060	6.070	6.070	8,740,300
2023-07-19	6.070	6.150	6.060	6.120	6.120	4,883,600
2023-07-18	6.100	6.110	6.050	6.090	6.090	6,282,454
2023-07-17	6.230	6.250	6.090	6.120	6.120	8,700,694
2023-07-14	6.140	6.260	6.110	6.230	6.230	14,518,104
2023-07-13	6.030	6.220	6.020	6.140	6.140	10,248,700
2023-07-12	6.090	6.190	6.010	6.020	6.020	11,769,300
2023-07-11	6.120	6.140	6.070	6.120	6.120	5,255,000
2023-07-10	6.150	6.180	6.080	6.120	6.120	6,530,800
2023-07-07	6.130	6.240	6.040	6.160	6.160	12,806,079
2023-07-06	6.120	6.160	6.100	6.140	6.140	8,221,109
2023-07-05	6.170	6.190	6.100	6.110	6.110	10,140,619
2023-07-04	6.260	6.260	6.160	6.170	6.170	9,788,988
2023-07-03	6.190	6.290	6.150	6.260	6.260	10,818,310
2023-06-30	6.130	6.220	6.090	6.190	6.190	7,709,410
2023-06-29	6.150	6.210	6.130	6.150	6.150	8,587,300
2023-06-28	6.300	6.320	6.070	6.170	6.170	11,098,100
2023-06-27	6.130	6.280	6.120	6.270	6.270	11,726,700
2023-06-26	6.420	6.450	6.110	6.120	6.120	18,355,636
2023-06-21	6.680	6.700	6.410	6.430	6.430	14,419,850
2023-06-20	6.740	6.750	6.630	6.680	6.680	13,337,249
2023-06-19	6.790	6.890	6.720	6.750	6.750	16,148,197
2023-06-16	6.780	6.950	6.710	6.820	6.820	16,978,832
2023-06-15	6.870	6.920	6.780	6.810	6.810	20,359,400
2023-06-14	6.960	7.120	6.890	6.940	6.940	29,840,710
2023-06-13	7.040	7.040	6.880	6.910	6.910	33,348,004
2023-06-12	6.830	7.050	6.790	7.050	7.050	47,228,146
2023-06-09	6.660	6.880	6.620	6.830	6.830	23,374,921
2023-06-08	6.730	6.780	6.600	6.700	6.700	19,656,830
2023-06-07	6.720	6.850	6.590	6.800	6.800	22,644,815
2023-06-06	6.800	6.880	6.660	6.680	6.680	22,857,637
2023-06-05	6.660	6.840	6.630	6.790	6.790	22,016,520
2023-06-02	6.760	6.880	6.670	6.670	6.670	24,981,445
2023-06-01	6.600	6.910	6.570	6.810	6.810	37,100,762
2023-05-31	6.600	6.700	6.580	6.640	6.640	24,676,500
2023-05-30	6.650	6.740	6.510	6.700	6.700	39,349,816
2023-05-29	6.520	6.790	6.450	6.750	6.750	47,938,775
2023-05-26	6.240	6.730	6.180	6.600	6.600	54,315,642
2023-05-25	6.290	6.370	6.150	6.270	6.270	23,099,381
2023-05-24	6.280	6.420	6.220	6.350	6.350	22,951,220
2023-05-23	6.460	6.480	6.310	6.310	6.310	22,181,000
2023-05-22	6.570	6.600	6.390	6.450	6.450	33,111,584
2023-05-19	6.760	6.800	6.530	6.600	6.600	46,062,790
2023-05-18	6.830	6.930	6.660	6.820	6.820	56,976,006
2023-05-17	6.990	7.160	6.870	6.870	6.870	85,711,397
2023-05-16	8.180	8.280	7.630	7.630	7.630	105,624,025
2023-05-15	7.540	8.480	7.540	8.480	8.480	142,255,773
2023-05-12	8.360	8.360	7.480	7.710	7.710	136,601,443
2023-05-11	8.000	8.000	7.770	8.000	8.000	37,949,854
2023-05-10	6.610	7.270	6.610	7.270	7.270	34,331,674
2023-05-09	6.970	7.220	6.590	6.610	6.610	84,091,299
2023-05-08	6.650	6.940	6.650	6.940	6.940	43,994,447
2023-05-05	6.230	6.570	6.060	6.310	6.310	32,058,727
2023-05-04	5.920	6.260	5.910	6.210	6.210	15,847,972
2023-04-28	5.830	6.030	5.830	6.010	6.010	11,327,008
2023-04-27	5.910	6.020	5.720	5.830	5.830	12,094,635

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.