China Hi-Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 4.930 | 5.070 | 4.920 | 5.030 | 5.024 | 5,799,929 |
| 2022-01-27 | 5.090 | 5.120 | 4.900 | 4.900 | 4.894 | 6,489,485 |
| 2022-01-26 | 5.070 | 5.200 | 5.030 | 5.080 | 5.074 | 4,059,200 |
| 2022-01-25 | 5.240 | 5.290 | 5.080 | 5.090 | 5.084 | 5,729,885 |
| 2022-01-24 | 5.290 | 5.310 | 5.200 | 5.240 | 5.234 | 2,871,801 |
| 2022-01-21 | 5.370 | 5.410 | 5.270 | 5.290 | 5.284 | 4,202,902 |
| 2022-01-20 | 5.450 | 5.550 | 5.300 | 5.320 | 5.314 | 6,965,500 |
| 2022-01-19 | 5.450 | 5.550 | 5.440 | 5.500 | 5.493 | 5,025,246 |
| 2022-01-18 | 5.600 | 5.660 | 5.460 | 5.460 | 5.453 | 6,890,544 |
| 2022-01-17 | 5.600 | 5.650 | 5.540 | 5.620 | 5.613 | 6,678,622 |
| 2022-01-14 | 5.670 | 5.730 | 5.580 | 5.590 | 5.583 | 5,107,893 |
| 2022-01-13 | 5.780 | 5.790 | 5.670 | 5.680 | 5.673 | 5,587,200 |
| 2022-01-12 | 5.700 | 5.780 | 5.630 | 5.770 | 5.763 | 5,864,966 |
| 2022-01-11 | 5.680 | 5.720 | 5.650 | 5.650 | 5.643 | 4,806,438 |
| 2022-01-10 | 5.570 | 5.680 | 5.550 | 5.650 | 5.643 | 3,956,391 |
| 2022-01-07 | 5.800 | 5.830 | 5.590 | 5.600 | 5.593 | 8,619,149 |
| 2022-01-06 | 5.780 | 5.820 | 5.750 | 5.780 | 5.773 | 4,086,249 |
| 2022-01-05 | 5.850 | 5.920 | 5.710 | 5.780 | 5.773 | 7,175,136 |
| 2022-01-04 | 5.770 | 5.870 | 5.700 | 5.830 | 5.823 | 8,006,796 |
| 2021-12-31 | 5.780 | 5.780 | 5.690 | 5.710 | 5.703 | 5,216,436 |
| 2021-12-30 | 5.700 | 5.820 | 5.690 | 5.740 | 5.733 | 4,263,700 |
| 2021-12-29 | 5.740 | 5.790 | 5.680 | 5.700 | 5.693 | 4,309,547 |
| 2021-12-28 | 5.720 | 5.810 | 5.650 | 5.770 | 5.763 | 5,048,002 |
| 2021-12-27 | 5.730 | 5.810 | 5.660 | 5.680 | 5.673 | 8,704,813 |
| 2021-12-24 | 5.970 | 5.990 | 5.750 | 5.750 | 5.743 | 10,679,375 |
| 2021-12-23 | 6.010 | 6.040 | 5.900 | 5.930 | 5.923 | 8,554,922 |
| 2021-12-22 | 6.130 | 6.190 | 5.990 | 6.020 | 6.013 | 7,744,120 |
| 2021-12-21 | 5.990 | 6.130 | 5.970 | 6.110 | 6.103 | 7,753,813 |
| 2021-12-20 | 6.080 | 6.090 | 5.920 | 6.000 | 5.993 | 12,267,006 |
| 2021-12-17 | 6.150 | 6.320 | 6.090 | 6.150 | 6.143 | 11,260,996 |
| 2021-12-16 | 6.100 | 6.210 | 6.070 | 6.150 | 6.143 | 11,327,625 |
| 2021-12-15 | 6.250 | 6.280 | 6.080 | 6.100 | 6.093 | 15,786,884 |
| 2021-12-14 | 6.420 | 6.440 | 6.230 | 6.280 | 6.272 | 18,378,260 |
| 2021-12-13 | 6.330 | 6.570 | 6.280 | 6.400 | 6.392 | 33,897,098 |
| 2021-12-10 | 5.710 | 6.300 | 5.650 | 6.300 | 6.292 | 34,224,019 |
| 2021-12-09 | 5.680 | 5.730 | 5.610 | 5.730 | 5.723 | 5,464,936 |
| 2021-12-08 | 5.580 | 5.680 | 5.570 | 5.670 | 5.663 | 5,468,826 |
| 2021-12-07 | 5.720 | 5.770 | 5.560 | 5.580 | 5.573 | 6,958,782 |
| 2021-12-06 | 5.710 | 5.800 | 5.680 | 5.710 | 5.703 | 5,534,520 |
| 2021-12-03 | 5.770 | 5.840 | 5.700 | 5.750 | 5.743 | 7,614,808 |
| 2021-12-02 | 5.760 | 5.970 | 5.760 | 5.810 | 5.803 | 14,416,874 |
| 2021-12-01 | 5.850 | 5.920 | 5.690 | 5.720 | 5.713 | 6,757,043 |
| 2021-11-30 | 5.610 | 5.950 | 5.610 | 5.790 | 5.783 | 12,308,400 |
| 2021-11-29 | 5.560 | 5.700 | 5.380 | 5.580 | 5.573 | 6,020,081 |
| 2021-11-26 | 5.780 | 5.780 | 5.680 | 5.690 | 5.683 | 5,738,821 |
| 2021-11-25 | 5.790 | 5.840 | 5.720 | 5.780 | 5.773 | 4,574,892 |
| 2021-11-24 | 5.810 | 5.870 | 5.740 | 5.770 | 5.763 | 6,019,100 |
| 2021-11-23 | 5.930 | 5.960 | 5.790 | 5.810 | 5.803 | 8,947,373 |
| 2021-11-22 | 5.790 | 6.050 | 5.680 | 5.930 | 5.923 | 16,536,159 |
| 2021-11-19 | 5.680 | 5.780 | 5.610 | 5.760 | 5.753 | 6,821,751 |
| 2021-11-18 | 5.790 | 5.790 | 5.660 | 5.690 | 5.683 | 7,731,753 |
| 2021-11-17 | 5.720 | 5.820 | 5.660 | 5.800 | 5.793 | 9,351,656 |
| 2021-11-16 | 5.910 | 5.920 | 5.700 | 5.730 | 5.723 | 8,739,713 |
| 2021-11-15 | 5.880 | 5.970 | 5.760 | 5.910 | 5.903 | 8,978,215 |
| 2021-11-12 | 5.860 | 5.920 | 5.740 | 5.880 | 5.873 | 8,727,245 |
| 2021-11-11 | 5.770 | 5.950 | 5.760 | 5.860 | 5.853 | 12,364,979 |
| 2021-11-10 | 5.720 | 5.860 | 5.670 | 5.790 | 5.783 | 13,326,099 |
| 2021-11-09 | 5.870 | 5.910 | 5.670 | 5.790 | 5.783 | 16,184,158 |
| 2021-11-08 | 5.760 | 6.020 | 5.700 | 5.880 | 5.873 | 26,844,740 |
| 2021-11-05 | 5.170 | 5.720 | 5.090 | 5.720 | 5.713 | 27,125,270 |
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.