China Hi-Tech Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	5.800	6.140	5.800	5.960	5.960	16,710,312
2023-04-25	5.740	6.160	5.740	6.010	6.010	23,006,309
2023-04-24	5.690	5.840	5.550	5.800	5.800	11,304,759
2023-04-21	6.060	6.090	5.690	5.700	5.700	17,139,900
2023-04-20	6.170	6.170	6.030	6.060	6.060	8,351,188
2023-04-19	6.060	6.200	6.030	6.170	6.170	12,842,951
2023-04-18	6.140	6.170	6.050	6.050	6.050	9,112,046
2023-04-17	6.200	6.200	6.070	6.130	6.130	9,803,789
2023-04-14	6.350	6.350	6.150	6.200	6.200	12,884,090
2023-04-13	6.210	6.420	6.170	6.370	6.370	16,463,714
2023-04-12	6.100	6.210	6.100	6.210	6.210	6,497,762
2023-04-11	6.110	6.220	6.030	6.120	6.120	7,138,400
2023-04-10	6.230	6.250	6.080	6.100	6.100	9,247,700
2023-04-07	6.090	6.230	6.080	6.230	6.230	6,080,500
2023-04-06	6.210	6.210	6.070	6.100	6.100	8,477,302
2023-04-04	6.330	6.330	6.180	6.210	6.210	10,715,572
2023-04-03	6.280	6.320	6.240	6.300	6.300	8,368,027
2023-03-31	6.200	6.270	6.160	6.270	6.270	7,815,484
2023-03-30	6.270	6.290	6.140	6.170	6.170	9,499,791
2023-03-29	6.290	6.330	6.240	6.260	6.260	6,374,741
2023-03-28	6.350	6.360	6.250	6.280	6.280	7,978,230
2023-03-27	6.440	6.470	6.300	6.370	6.370	11,974,100
2023-03-24	6.430	6.500	6.370	6.480	6.480	8,304,413
2023-03-23	6.560	6.630	6.420	6.480	6.480	12,638,230
2023-03-22	6.480	6.630	6.420	6.580	6.580	11,530,711
2023-03-21	6.380	6.530	6.320	6.500	6.500	10,187,499
2023-03-20	6.390	6.470	6.360	6.370	6.370	8,621,625
2023-03-17	6.300	6.430	6.260	6.380	6.380	12,168,476
2023-03-16	6.380	6.400	6.200	6.230	6.230	14,897,599
2023-03-15	6.410	6.510	6.360	6.450	6.450	11,789,540
2023-03-14	6.710	6.710	6.310	6.410	6.410	24,328,000
2023-03-13	6.630	6.720	6.470	6.700	6.700	16,265,664
2023-03-10	6.880	6.960	6.620	6.670	6.670	24,208,030
2023-03-09	6.950	7.120	6.800	6.900	6.900	24,047,662
2023-03-08	6.990	6.990	6.840	6.950	6.950	20,326,660
2023-03-07	7.050	7.180	6.950	6.960	6.960	31,843,186
2023-03-06	7.070	7.240	7.030	7.120	7.120	42,746,982
2023-03-03	6.760	7.130	6.740	7.050	7.050	47,600,015
2023-03-02	6.570	6.990	6.540	6.790	6.790	27,457,474
2023-03-01	6.500	6.580	6.500	6.580	6.580	10,832,250
2023-02-28	6.490	6.530	6.430	6.520	6.520	8,576,576
2023-02-27	6.640	6.680	6.430	6.430	6.430	13,890,916
2023-02-24	6.780	6.810	6.660	6.680	6.680	7,433,200
2023-02-23	6.900	6.930	6.760	6.810	6.810	12,345,402
2023-02-22	6.830	7.070	6.710	6.890	6.890	23,321,240
2023-02-21	6.670	6.930	6.670	6.860	6.860	19,875,694
2023-02-20	6.600	6.630	6.540	6.630	6.630	7,716,021
2023-02-17	6.640	6.730	6.540	6.570	6.570	9,166,392
2023-02-16	6.750	6.900	6.560	6.630	6.630	18,340,092
2023-02-15	6.820	6.830	6.740	6.760	6.760	8,978,392
2023-02-14	6.900	6.950	6.750	6.820	6.820	10,549,733
2023-02-13	6.900	6.900	6.800	6.880	6.880	10,682,155
2023-02-10	6.750	6.980	6.700	6.860	6.860	16,631,866
2023-02-09	6.720	6.770	6.660	6.760	6.760	9,039,200
2023-02-08	6.810	6.810	6.680	6.710	6.710	9,707,883
2023-02-07	6.780	6.990	6.740	6.840	6.840	12,507,200
2023-02-06	6.850	6.870	6.750	6.780	6.780	8,582,223
2023-02-03	6.850	6.920	6.790	6.900	6.900	12,104,102
2023-02-02	6.950	7.040	6.870	6.890	6.890	24,202,400
2023-02-01	6.730	7.220	6.730	7.110	7.110	41,774,868

← NewerPage 15 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.