China Hi-Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.010 | 5.030 | 4.890 | 4.920 | 4.914 | 6,252,300 |
| 2022-05-05 | 5.060 | 5.150 | 4.950 | 5.070 | 5.064 | 5,173,552 |
| 2022-04-29 | 4.820 | 5.150 | 4.820 | 5.080 | 5.074 | 7,290,000 |
| 2022-04-28 | 5.010 | 5.040 | 4.790 | 4.860 | 4.854 | 6,796,674 |
| 2022-04-27 | 4.840 | 4.980 | 4.700 | 4.970 | 4.964 | 9,113,198 |
| 2022-04-26 | 5.120 | 5.200 | 4.840 | 4.850 | 4.844 | 8,868,700 |
| 2022-04-25 | 5.440 | 5.500 | 5.100 | 5.120 | 5.114 | 10,584,400 |
| 2022-04-22 | 5.380 | 5.620 | 5.350 | 5.430 | 5.424 | 10,105,576 |
| 2022-04-21 | 5.910 | 6.100 | 5.460 | 5.510 | 5.503 | 17,705,754 |
| 2022-04-20 | 5.690 | 5.950 | 5.690 | 5.830 | 5.823 | 10,413,800 |
| 2022-04-19 | 5.730 | 5.800 | 5.650 | 5.690 | 5.683 | 6,984,419 |
| 2022-04-18 | 5.670 | 5.800 | 5.620 | 5.740 | 5.733 | 5,841,900 |
| 2022-04-15 | 5.820 | 5.850 | 5.650 | 5.790 | 5.783 | 10,262,900 |
| 2022-04-14 | 5.900 | 6.050 | 5.800 | 5.840 | 5.833 | 13,677,298 |
| 2022-04-13 | 6.170 | 6.190 | 5.900 | 5.930 | 5.923 | 13,921,749 |
| 2022-04-12 | 6.050 | 6.260 | 5.980 | 6.220 | 6.213 | 10,324,671 |
| 2022-04-11 | 6.220 | 6.320 | 6.050 | 6.090 | 6.083 | 9,666,200 |
| 2022-04-08 | 6.270 | 6.350 | 6.080 | 6.230 | 6.223 | 14,595,298 |
| 2022-04-07 | 6.650 | 6.650 | 6.230 | 6.230 | 6.223 | 27,664,888 |
| 2022-04-06 | 6.390 | 6.800 | 6.350 | 6.720 | 6.712 | 27,665,335 |
| 2022-04-01 | 6.210 | 6.410 | 6.200 | 6.390 | 6.382 | 19,440,095 |
| 2022-03-31 | 5.960 | 6.500 | 5.960 | 6.320 | 6.312 | 28,751,672 |
| 2022-03-30 | 6.000 | 6.050 | 5.920 | 5.990 | 5.983 | 8,996,274 |
| 2022-03-29 | 6.090 | 6.180 | 5.970 | 6.020 | 6.013 | 9,316,655 |
| 2022-03-28 | 5.920 | 6.150 | 5.870 | 6.040 | 6.033 | 11,108,810 |
| 2022-03-25 | 5.930 | 6.030 | 5.860 | 5.920 | 5.913 | 9,703,400 |
| 2022-03-24 | 6.110 | 6.140 | 5.890 | 5.930 | 5.923 | 13,089,860 |
| 2022-03-23 | 6.210 | 6.230 | 6.090 | 6.100 | 6.093 | 14,393,240 |
| 2022-03-22 | 6.280 | 6.350 | 6.200 | 6.230 | 6.223 | 14,828,150 |
| 2022-03-21 | 6.110 | 6.390 | 6.050 | 6.310 | 6.302 | 22,045,996 |
| 2022-03-18 | 6.090 | 6.180 | 6.020 | 6.100 | 6.093 | 17,481,082 |
| 2022-03-17 | 6.000 | 6.270 | 5.880 | 6.180 | 6.173 | 36,969,844 |
| 2022-03-16 | 5.740 | 6.190 | 5.660 | 6.090 | 6.083 | 39,028,255 |
| 2022-03-15 | 5.500 | 5.970 | 5.380 | 5.630 | 5.623 | 21,511,725 |
| 2022-03-14 | 5.710 | 5.740 | 5.480 | 5.500 | 5.493 | 6,996,102 |
| 2022-03-11 | 5.570 | 5.690 | 5.420 | 5.680 | 5.673 | 7,907,538 |
| 2022-03-10 | 5.570 | 5.650 | 5.520 | 5.570 | 5.563 | 7,570,206 |
| 2022-03-09 | 5.510 | 5.680 | 5.210 | 5.460 | 5.453 | 10,591,828 |
| 2022-03-08 | 5.640 | 5.710 | 5.400 | 5.450 | 5.443 | 9,920,142 |
| 2022-03-07 | 5.800 | 5.830 | 5.650 | 5.700 | 5.693 | 8,784,100 |
| 2022-03-04 | 5.750 | 5.850 | 5.660 | 5.770 | 5.763 | 9,859,022 |
| 2022-03-03 | 5.780 | 5.830 | 5.710 | 5.720 | 5.713 | 6,535,100 |
| 2022-03-02 | 5.790 | 5.820 | 5.720 | 5.760 | 5.753 | 8,177,814 |
| 2022-03-01 | 5.880 | 5.910 | 5.720 | 5.800 | 5.793 | 12,396,700 |
| 2022-02-28 | 5.780 | 6.280 | 5.600 | 5.870 | 5.863 | 23,256,884 |
| 2022-02-25 | 5.880 | 5.930 | 5.730 | 5.760 | 5.753 | 14,817,183 |
| 2022-02-24 | 6.010 | 6.160 | 5.700 | 5.850 | 5.843 | 40,393,008 |
| 2022-02-23 | 5.590 | 6.090 | 5.550 | 6.090 | 6.083 | 32,401,066 |
| 2022-02-22 | 5.570 | 5.620 | 5.500 | 5.540 | 5.533 | 5,769,799 |
| 2022-02-21 | 5.440 | 5.660 | 5.430 | 5.650 | 5.643 | 10,455,369 |
| 2022-02-18 | 5.360 | 5.730 | 5.350 | 5.500 | 5.493 | 10,436,372 |
| 2022-02-17 | 5.430 | 5.460 | 5.360 | 5.380 | 5.374 | 5,326,605 |
| 2022-02-16 | 5.360 | 5.470 | 5.350 | 5.450 | 5.443 | 6,506,600 |
| 2022-02-15 | 5.350 | 5.440 | 5.250 | 5.350 | 5.344 | 5,368,230 |
| 2022-02-14 | 5.280 | 5.380 | 5.250 | 5.330 | 5.324 | 3,392,100 |
| 2022-02-11 | 5.350 | 5.410 | 5.240 | 5.260 | 5.254 | 4,498,936 |
| 2022-02-10 | 5.360 | 5.420 | 5.300 | 5.370 | 5.364 | 4,065,928 |
| 2022-02-09 | 5.380 | 5.390 | 5.310 | 5.370 | 5.364 | 4,392,729 |
| 2022-02-08 | 5.330 | 5.360 | 5.200 | 5.360 | 5.354 | 5,681,902 |
| 2022-02-07 | 5.030 | 5.290 | 5.030 | 5.260 | 5.254 | 7,440,725 |
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.