China Hi-Tech Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.650	6.830	6.600	6.660	6.660	18,443,417
2023-01-30	6.500	6.790	6.470	6.750	6.750	22,640,957
2023-01-20	6.200	6.460	6.200	6.450	6.450	15,132,419
2023-01-19	6.210	6.230	6.140	6.180	6.180	6,876,420
2023-01-18	6.180	6.280	6.150	6.200	6.200	6,705,446
2023-01-17	6.220	6.320	6.140	6.220	6.220	6,676,129
2023-01-16	6.130	6.270	6.120	6.220	6.220	6,715,963
2023-01-13	6.200	6.220	6.120	6.150	6.150	5,306,441
2023-01-12	6.150	6.290	6.120	6.200	6.200	6,058,900
2023-01-11	6.350	6.360	6.170	6.210	6.210	7,311,617
2023-01-10	6.420	6.490	6.300	6.330	6.330	9,137,900
2023-01-09	6.330	6.510	6.270	6.450	6.450	12,546,100
2023-01-06	6.420	6.420	6.270	6.290	6.290	9,840,700
2023-01-05	6.400	6.590	6.370	6.400	6.400	12,341,498
2023-01-04	6.410	6.580	6.350	6.440	6.440	12,579,999
2023-01-03	6.190	6.420	6.150	6.400	6.400	13,049,431
2022-12-30	6.150	6.210	6.020	6.190	6.190	11,756,800
2022-12-29	6.120	6.250	6.050	6.050	6.050	14,516,400
2022-12-28	6.310	6.360	6.120	6.130	6.130	17,019,304
2022-12-27	6.440	6.530	6.270	6.340	6.340	17,787,697
2022-12-26	6.460	6.580	6.380	6.450	6.450	15,772,075
2022-12-23	6.270	6.700	6.260	6.530	6.530	27,326,794
2022-12-22	6.560	6.630	6.260	6.380	6.380	23,439,607
2022-12-21	6.410	6.800	6.390	6.450	6.450	18,469,736
2022-12-20	6.770	6.790	6.340	6.360	6.360	27,015,322
2022-12-19	6.860	7.210	6.710	6.900	6.900	28,769,092
2022-12-16	6.820	7.250	6.820	6.970	6.970	19,596,300
2022-12-15	6.840	6.950	6.700	6.910	6.910	13,492,199
2022-12-14	6.800	6.980	6.790	6.850	6.850	14,595,203
2022-12-13	6.900	7.040	6.810	6.820	6.820	18,034,132
2022-12-12	7.030	7.040	6.850	6.920	6.920	17,546,673
2022-12-09	7.130	7.310	7.040	7.050	7.050	25,365,265
2022-12-08	7.090	7.270	6.960	7.200	7.200	33,052,889
2022-12-07	7.100	7.250	7.040	7.140	7.140	33,216,593
2022-12-06	7.320	7.320	7.000	7.140	7.140	58,853,877
2022-12-05	6.700	7.320	6.640	7.320	7.320	69,402,450
2022-12-02	6.710	6.870	6.650	6.650	6.650	31,977,047
2022-12-01	6.660	7.280	6.510	6.900	6.900	48,575,275
2022-11-30	6.800	6.800	6.450	6.620	6.620	35,930,355
2022-11-29	6.850	6.970	6.700	6.810	6.810	34,259,464
2022-11-28	6.850	7.090	6.710	6.900	6.900	33,910,874
2022-11-25	6.860	7.190	6.690	7.020	7.020	40,594,342
2022-11-24	7.010	7.150	6.770	6.880	6.880	41,683,452
2022-11-23	6.750	7.500	6.490	7.120	7.120	69,061,522
2022-11-22	6.450	7.180	6.420	6.900	6.900	55,986,401
2022-11-21	6.610	6.870	6.450	6.530	6.530	29,334,864
2022-11-18	6.560	6.980	6.470	6.720	6.720	40,638,803
2022-11-17	6.600	6.650	6.430	6.560	6.560	24,475,957
2022-11-16	6.520	6.810	6.380	6.730	6.730	39,325,038
2022-11-15	6.470	6.600	6.420	6.500	6.500	21,088,007
2022-11-14	6.520	6.550	6.330	6.480	6.480	28,293,464
2022-11-11	6.630	6.730	6.410	6.460	6.460	39,356,984
2022-11-10	6.490	6.870	6.470	6.650	6.650	46,975,533
2022-11-09	6.530	6.620	6.360	6.480	6.480	32,962,399
2022-11-08	6.580	6.730	6.390	6.550	6.550	48,931,555
2022-11-07	7.260	7.260	6.570	6.670	6.670	91,215,850
2022-11-04	6.080	6.660	6.070	6.660	6.660	28,247,471
2022-11-03	6.060	6.130	5.960	6.050	6.050	17,459,825
2022-11-02	6.030	6.230	6.010	6.060	6.060	30,067,913
2022-11-01	5.900	6.160	5.850	6.110	6.110	37,350,706

← NewerPage 16 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.