China Hi-Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.720 | 5.740 | 5.640 | 5.660 | 5.660 | 4,305,700 |
| 2022-07-29 | 5.780 | 5.780 | 5.660 | 5.680 | 5.680 | 4,877,809 |
| 2022-07-28 | 5.830 | 5.840 | 5.760 | 5.760 | 5.760 | 4,348,591 |
| 2022-07-27 | 5.750 | 5.820 | 5.720 | 5.800 | 5.800 | 6,037,700 |
| 2022-07-26 | 5.720 | 5.750 | 5.660 | 5.740 | 5.740 | 3,947,946 |
| 2022-07-25 | 5.800 | 5.850 | 5.690 | 5.710 | 5.710 | 5,576,800 |
| 2022-07-22 | 5.770 | 5.920 | 5.740 | 5.800 | 5.800 | 7,407,692 |
| 2022-07-21 | 5.810 | 5.870 | 5.770 | 5.790 | 5.790 | 6,750,800 |
| 2022-07-20 | 5.660 | 5.860 | 5.660 | 5.810 | 5.810 | 10,875,590 |
| 2022-07-19 | 5.640 | 5.690 | 5.610 | 5.660 | 5.660 | 3,999,110 |
| 2022-07-18 | 5.560 | 5.640 | 5.550 | 5.630 | 5.630 | 3,300,411 |
| 2022-07-15 | 5.610 | 5.710 | 5.480 | 5.550 | 5.550 | 6,928,674 |
| 2022-07-14 | 5.620 | 5.640 | 5.550 | 5.610 | 5.610 | 3,643,985 |
| 2022-07-13 | 5.650 | 5.680 | 5.590 | 5.620 | 5.620 | 5,233,264 |
| 2022-07-12 | 5.750 | 5.810 | 5.640 | 5.650 | 5.650 | 4,964,375 |
| 2022-07-11 | 5.720 | 5.780 | 5.650 | 5.750 | 5.750 | 5,500,202 |
| 2022-07-08 | 5.620 | 5.820 | 5.620 | 5.720 | 5.720 | 8,179,863 |
| 2022-07-07 | 5.590 | 5.690 | 5.540 | 5.630 | 5.630 | 5,125,700 |
| 2022-07-06 | 5.670 | 5.700 | 5.580 | 5.590 | 5.590 | 5,524,200 |
| 2022-07-05 | 5.780 | 5.820 | 5.580 | 5.700 | 5.700 | 9,345,846 |
| 2022-07-04 | 5.720 | 5.830 | 5.620 | 5.830 | 5.830 | 9,713,106 |
| 2022-07-01 | 5.760 | 5.800 | 5.660 | 5.730 | 5.730 | 8,366,082 |
| 2022-06-30 | 5.680 | 5.830 | 5.670 | 5.750 | 5.750 | 10,139,884 |
| 2022-06-29 | 5.810 | 5.840 | 5.680 | 5.690 | 5.690 | 8,514,392 |
| 2022-06-28 | 5.690 | 5.800 | 5.670 | 5.790 | 5.790 | 8,464,567 |
| 2022-06-27 | 5.820 | 5.840 | 5.680 | 5.710 | 5.710 | 10,237,945 |
| 2022-06-24 | 5.720 | 5.890 | 5.680 | 5.820 | 5.820 | 8,978,394 |
| 2022-06-23 | 5.700 | 5.760 | 5.600 | 5.700 | 5.700 | 11,359,632 |
| 2022-06-22 | 5.830 | 5.960 | 5.670 | 5.680 | 5.680 | 9,583,012 |
| 2022-06-21 | 6.010 | 6.090 | 5.770 | 5.860 | 5.860 | 13,260,206 |
| 2022-06-20 | 5.880 | 6.220 | 5.800 | 6.030 | 6.030 | 17,563,853 |
| 2022-06-17 | 6.120 | 6.120 | 5.860 | 5.940 | 5.940 | 17,673,252 |
| 2022-06-16 | 6.010 | 6.240 | 6.010 | 6.170 | 6.170 | 23,875,553 |
| 2022-06-15 | 5.970 | 6.190 | 5.940 | 5.980 | 5.973 | 19,705,260 |
| 2022-06-14 | 5.880 | 5.980 | 5.770 | 5.970 | 5.963 | 13,858,934 |
| 2022-06-13 | 5.860 | 6.090 | 5.790 | 6.000 | 5.993 | 16,722,245 |
| 2022-06-10 | 5.710 | 5.960 | 5.690 | 5.900 | 5.893 | 12,906,874 |
| 2022-06-09 | 5.920 | 5.940 | 5.720 | 5.720 | 5.713 | 12,049,652 |
| 2022-06-08 | 5.800 | 5.990 | 5.720 | 5.930 | 5.923 | 19,303,565 |
| 2022-06-07 | 5.800 | 5.960 | 5.640 | 5.840 | 5.833 | 17,334,425 |
| 2022-06-06 | 5.700 | 5.810 | 5.680 | 5.760 | 5.753 | 13,067,351 |
| 2022-06-02 | 5.820 | 5.840 | 5.660 | 5.660 | 5.653 | 17,214,289 |
| 2022-06-01 | 6.010 | 6.050 | 5.720 | 5.820 | 5.813 | 38,775,836 |
| 2022-05-31 | 5.760 | 6.410 | 5.660 | 6.050 | 6.043 | 63,777,061 |
| 2022-05-30 | 6.170 | 6.190 | 5.710 | 5.830 | 5.823 | 51,850,515 |
| 2022-05-27 | 5.220 | 5.700 | 5.150 | 5.700 | 5.693 | 23,627,846 |
| 2022-05-26 | 5.120 | 5.230 | 5.070 | 5.180 | 5.174 | 5,653,500 |
| 2022-05-25 | 5.050 | 5.130 | 5.010 | 5.120 | 5.114 | 4,764,500 |
| 2022-05-24 | 5.370 | 5.390 | 5.020 | 5.040 | 5.034 | 12,836,616 |
| 2022-05-23 | 5.150 | 5.440 | 5.140 | 5.400 | 5.394 | 11,288,000 |
| 2022-05-20 | 5.130 | 5.190 | 5.090 | 5.140 | 5.134 | 5,837,498 |
| 2022-05-19 | 5.020 | 5.180 | 5.000 | 5.110 | 5.104 | 6,418,200 |
| 2022-05-18 | 5.050 | 5.180 | 5.030 | 5.100 | 5.094 | 5,756,032 |
| 2022-05-17 | 5.150 | 5.160 | 4.980 | 5.040 | 5.034 | 4,690,093 |
| 2022-05-16 | 5.140 | 5.170 | 5.090 | 5.140 | 5.134 | 4,211,195 |
| 2022-05-13 | 5.080 | 5.180 | 5.080 | 5.160 | 5.154 | 4,903,418 |
| 2022-05-12 | 5.000 | 5.150 | 4.980 | 5.130 | 5.124 | 5,927,198 |
| 2022-05-11 | 5.030 | 5.130 | 5.020 | 5.040 | 5.034 | 6,898,500 |
| 2022-05-10 | 5.000 | 5.050 | 4.930 | 5.030 | 5.024 | 5,650,100 |
| 2022-05-09 | 4.950 | 5.080 | 4.910 | 5.030 | 5.024 | 4,425,700 |
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.