China Hi-Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.720 | 6.060 | 5.720 | 5.840 | 5.840 | 28,685,414 |
| 2022-10-28 | 5.930 | 6.100 | 5.610 | 5.630 | 5.630 | 34,304,111 |
| 2022-10-27 | 6.000 | 6.190 | 5.880 | 5.900 | 5.900 | 54,817,315 |
| 2022-10-26 | 5.350 | 5.870 | 5.300 | 5.870 | 5.870 | 21,271,079 |
| 2022-10-25 | 5.230 | 5.510 | 5.230 | 5.340 | 5.340 | 46,669,032 |
| 2022-10-24 | 6.830 | 6.830 | 5.760 | 5.790 | 5.790 | 75,366,108 |
| 2022-10-21 | 5.660 | 6.240 | 5.660 | 6.240 | 6.240 | 26,060,615 |
| 2022-10-20 | 5.740 | 5.860 | 5.600 | 5.670 | 5.670 | 13,426,053 |
| 2022-10-19 | 5.720 | 5.870 | 5.690 | 5.750 | 5.750 | 13,927,647 |
| 2022-10-18 | 5.660 | 5.840 | 5.600 | 5.710 | 5.710 | 18,203,568 |
| 2022-10-17 | 5.500 | 5.820 | 5.460 | 5.670 | 5.670 | 17,667,915 |
| 2022-10-14 | 5.350 | 5.530 | 5.310 | 5.490 | 5.490 | 10,655,426 |
| 2022-10-13 | 5.130 | 5.570 | 5.090 | 5.380 | 5.380 | 12,429,400 |
| 2022-10-12 | 4.990 | 5.150 | 4.920 | 5.110 | 5.110 | 4,282,900 |
| 2022-10-11 | 4.980 | 5.020 | 4.830 | 5.020 | 5.020 | 3,773,802 |
| 2022-10-10 | 5.090 | 5.110 | 4.930 | 4.960 | 4.960 | 4,908,603 |
| 2022-09-30 | 5.040 | 5.120 | 5.030 | 5.040 | 5.040 | 4,219,358 |
| 2022-09-29 | 5.230 | 5.310 | 5.030 | 5.060 | 5.060 | 6,586,700 |
| 2022-09-28 | 5.350 | 5.430 | 5.170 | 5.200 | 5.200 | 4,724,300 |
| 2022-09-27 | 5.230 | 5.360 | 5.210 | 5.360 | 5.360 | 3,609,184 |
| 2022-09-26 | 5.260 | 5.330 | 5.190 | 5.240 | 5.240 | 4,845,400 |
| 2022-09-23 | 5.400 | 5.460 | 5.280 | 5.290 | 5.290 | 4,589,068 |
| 2022-09-22 | 5.410 | 5.550 | 5.390 | 5.400 | 5.400 | 5,216,600 |
| 2022-09-21 | 5.450 | 5.510 | 5.330 | 5.500 | 5.500 | 4,893,788 |
| 2022-09-20 | 5.330 | 5.470 | 5.330 | 5.450 | 5.450 | 5,552,810 |
| 2022-09-19 | 5.400 | 5.450 | 5.270 | 5.310 | 5.310 | 4,744,900 |
| 2022-09-16 | 5.680 | 5.690 | 5.390 | 5.420 | 5.420 | 7,523,400 |
| 2022-09-15 | 5.790 | 5.810 | 5.630 | 5.690 | 5.690 | 12,581,234 |
| 2022-09-14 | 5.750 | 5.830 | 5.710 | 5.780 | 5.780 | 8,035,759 |
| 2022-09-13 | 5.740 | 5.870 | 5.670 | 5.810 | 5.810 | 8,184,729 |
| 2022-09-09 | 5.660 | 5.780 | 5.570 | 5.700 | 5.700 | 9,353,481 |
| 2022-09-08 | 5.600 | 5.890 | 5.560 | 5.700 | 5.700 | 13,189,799 |
| 2022-09-07 | 5.560 | 5.590 | 5.500 | 5.550 | 5.550 | 4,460,298 |
| 2022-09-06 | 5.490 | 5.550 | 5.450 | 5.540 | 5.540 | 7,147,897 |
| 2022-09-05 | 5.440 | 5.580 | 5.390 | 5.490 | 5.490 | 6,326,620 |
| 2022-09-02 | 5.420 | 5.480 | 5.400 | 5.470 | 5.470 | 4,340,061 |
| 2022-09-01 | 5.470 | 5.520 | 5.390 | 5.430 | 5.430 | 5,555,700 |
| 2022-08-31 | 5.520 | 5.540 | 5.420 | 5.430 | 5.430 | 5,431,400 |
| 2022-08-30 | 5.440 | 5.550 | 5.420 | 5.550 | 5.550 | 8,958,663 |
| 2022-08-29 | 5.300 | 5.530 | 5.220 | 5.460 | 5.460 | 9,965,412 |
| 2022-08-26 | 5.260 | 5.360 | 5.260 | 5.290 | 5.290 | 4,712,300 |
| 2022-08-25 | 5.320 | 5.320 | 5.200 | 5.270 | 5.270 | 4,466,100 |
| 2022-08-24 | 5.380 | 5.420 | 5.260 | 5.280 | 5.280 | 5,433,350 |
| 2022-08-23 | 5.320 | 5.380 | 5.280 | 5.370 | 5.370 | 5,332,800 |
| 2022-08-22 | 5.270 | 5.340 | 5.240 | 5.320 | 5.320 | 5,205,267 |
| 2022-08-19 | 5.280 | 5.360 | 5.260 | 5.270 | 5.270 | 4,175,900 |
| 2022-08-18 | 5.390 | 5.400 | 5.280 | 5.280 | 5.280 | 5,251,773 |
| 2022-08-17 | 5.340 | 5.400 | 5.310 | 5.400 | 5.400 | 5,939,935 |
| 2022-08-16 | 5.300 | 5.350 | 5.270 | 5.330 | 5.330 | 4,204,900 |
| 2022-08-15 | 5.320 | 5.340 | 5.230 | 5.290 | 5.290 | 4,122,200 |
| 2022-08-12 | 5.300 | 5.370 | 5.260 | 5.310 | 5.310 | 4,368,700 |
| 2022-08-11 | 5.280 | 5.350 | 5.260 | 5.300 | 5.300 | 4,955,938 |
| 2022-08-10 | 5.300 | 5.300 | 5.220 | 5.250 | 5.250 | 3,959,102 |
| 2022-08-09 | 5.350 | 5.360 | 5.280 | 5.310 | 5.310 | 3,176,800 |
| 2022-08-08 | 5.300 | 5.380 | 5.290 | 5.360 | 5.360 | 3,527,023 |
| 2022-08-05 | 5.310 | 5.340 | 5.240 | 5.310 | 5.310 | 3,817,193 |
| 2022-08-04 | 5.280 | 5.330 | 5.210 | 5.300 | 5.300 | 4,097,500 |
| 2022-08-03 | 5.300 | 5.420 | 5.170 | 5.220 | 5.220 | 7,892,312 |
| 2022-08-02 | 5.650 | 5.650 | 5.120 | 5.280 | 5.280 | 13,601,237 |
| 2022-08-01 | 5.720 | 5.740 | 5.640 | 5.660 | 5.660 | 4,305,700 |
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.