China Hi-Tech Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	8.150	8.150	8.150	8.150	8.150	1,233,300
2026-07-15	9.050	9.050	9.050	9.050	9.050	1,580,000
2026-07-14	9.510	10.170	9.510	10.050	10.050	11,296,258
2026-07-13	10.200	10.290	9.560	9.590	9.590	11,628,600
2026-07-10	10.410	10.750	10.350	10.350	10.350	9,859,500
2026-07-09	10.330	10.650	9.980	10.610	10.610	13,165,600
2026-07-08	10.510	10.560	10.100	10.380	10.380	11,708,602
2026-07-07	10.700	11.220	10.460	10.680	10.680	10,870,200
2026-07-06	12.010	12.010	10.940	10.940	10.940	23,793,037
2026-07-03	11.330	12.160	11.220	12.160	12.160	18,675,702
2026-07-02	11.340	12.000	11.250	11.580	11.580	15,929,402
2026-07-01	11.000	11.610	11.000	11.570	11.570	18,914,234
2026-06-30	11.410	11.510	10.910	11.060	11.060	15,055,402
2026-06-29	11.580	11.840	11.050	11.480	11.480	20,878,102
2026-06-26	10.650	11.310	10.600	11.310	11.310	18,271,722
2026-06-25	10.280	10.850	9.890	10.770	10.770	25,694,785
2026-06-24	10.700	11.000	10.370	10.370	10.370	22,368,600
2026-06-23	10.850	11.600	10.760	10.920	10.920	22,736,020
2026-06-22	11.510	11.750	11.050	11.050	11.050	25,711,684
2026-06-18	12.100	12.120	11.510	11.630	11.630	17,791,074
2026-06-17	11.920	12.450	11.700	12.090	12.090	22,717,159
2026-06-16	12.510	12.670	12.210	12.210	12.210	18,822,320
2026-06-15	13.310	13.560	12.850	12.850	12.850	25,108,200
2026-06-12	13.630	13.630	13.350	13.530	13.530	25,978,064
2026-06-11	12.610	12.980	12.390	12.980	12.980	9,789,302
2026-06-10	12.550	13.340	12.340	12.360	12.360	20,404,666
2026-06-09	13.180	13.300	12.380	12.990	12.990	22,218,052
2026-06-08	12.950	13.560	12.950	12.950	12.950	21,866,056
2026-06-05	14.400	14.480	13.630	13.630	13.630	24,393,363
2026-06-04	14.510	15.040	14.310	14.350	14.350	19,271,584
2026-06-03	14.500	14.970	13.870	14.790	14.790	26,089,685
2026-06-02	15.100	15.120	14.520	14.580	14.580	31,335,960
2026-06-01	14.740	15.280	14.420	15.280	15.280	26,991,866
2026-05-29	14.240	14.790	14.150	14.750	14.750	30,632,551
2026-05-28	13.320	14.090	13.180	14.090	14.090	36,707,690
2026-05-27	13.620	14.120	13.110	13.420	13.420	34,469,649
2026-05-26	13.620	13.620	13.100	13.620	13.620	37,079,964
2026-05-25	12.700	12.970	12.650	12.970	12.970	15,592,672
2026-05-22	12.300	13.040	12.100	12.350	12.350	35,592,924
2026-05-21	13.000	13.160	12.660	12.660	12.660	32,310,451
2026-05-20	13.750	14.180	12.830	13.330	13.330	53,633,383
2026-05-19	13.070	13.630	12.900	13.500	13.500	37,908,834
2026-05-18	12.800	13.070	12.510	13.070	13.070	38,322,643
2026-05-15	12.680	12.680	11.500	12.450	12.450	61,445,860
2026-05-14	11.900	12.080	11.830	12.080	12.080	13,833,382
2026-05-13	11.450	12.020	11.230	11.500	11.500	95,375,816
2026-05-12	11.450	11.450	11.450	11.450	11.450	4,728,936
2026-05-11	10.900	10.900	10.900	10.900	10.900	1,930,618
2026-05-08	10.380	10.380	10.100	10.380	10.380	30,684,580
2026-05-07	9.890	9.890	9.890	9.890	9.890	4,247,620
2026-05-06	9.420	9.420	9.420	9.420	9.420	1,231,495
2026-04-30	8.970	8.970	8.970	8.970	8.970	1,784,800
2026-04-29	8.100	8.540	8.080	8.540	8.540	15,666,474
2026-04-28	8.050	8.400	7.890	8.130	8.130	42,887,427
2026-04-27	8.210	8.210	8.210	8.210	8.210	0
2026-04-24	8.310	8.470	8.050	8.210	8.210	28,819,814
2026-04-23	8.920	8.920	8.500	8.550	8.550	22,906,976
2026-04-22	8.630	9.170	8.630	8.940	8.940	23,205,070
2026-04-21	8.350	9.090	8.350	8.810	8.810	34,723,074
2026-04-20	8.600	8.730	8.260	8.350	8.350	20,556,800

← NewerPage 2 of 5 · 241 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.