China Hi-Tech Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	8.750	8.800	8.380	8.600	8.600	20,977,300
2026-04-16	8.740	9.050	8.670	8.800	8.800	13,273,878
2026-04-15	8.900	9.090	8.680	8.730	8.730	14,095,868
2026-04-14	9.060	9.140	8.750	8.880	8.880	21,279,000
2026-04-13	9.190	9.280	8.970	9.060	9.060	14,148,124
2026-04-10	9.090	9.490	9.010	9.300	9.300	23,654,508
2026-04-09	9.220	9.220	8.880	8.990	8.990	14,655,900
2026-04-08	8.910	9.410	8.910	9.230	9.230	15,905,413
2026-04-07	8.980	9.280	8.970	9.130	9.130	8,415,500
2026-04-03	9.070	9.250	8.850	9.070	9.070	12,162,200
2026-04-02	9.230	9.300	8.810	8.890	8.890	10,726,699
2026-04-01	9.010	9.420	9.010	9.230	9.230	14,613,686
2026-03-31	9.210	9.220	8.840	8.850	8.850	12,640,583
2026-03-30	9.460	9.490	9.050	9.070	9.070	12,192,700
2026-03-27	9.200	9.520	9.100	9.460	9.460	10,316,690
2026-03-26	9.230	9.520	9.070	9.250	9.250	15,218,396
2026-03-25	8.880	9.390	8.870	9.220	9.220	16,017,605
2026-03-24	8.490	8.900	8.400	8.890	8.890	16,164,400
2026-03-23	8.800	8.820	8.200	8.300	8.300	15,716,062
2026-03-20	9.030	9.230	8.880	8.900	8.900	14,940,706
2026-03-19	9.020	9.070	8.850	8.880	8.880	9,673,300
2026-03-18	9.000	9.120	8.960	9.080	9.080	8,458,800
2026-03-17	9.370	9.400	8.990	9.050	9.050	12,160,100
2026-03-16	9.390	9.620	9.000	9.380	9.380	16,071,231
2026-03-13	9.480	9.600	9.230	9.250	9.250	9,244,347
2026-03-12	9.600	9.720	9.450	9.490	9.490	6,797,595
2026-03-11	9.880	9.880	9.530	9.610	9.610	7,360,053
2026-03-10	9.510	9.750	9.510	9.740	9.740	7,844,546
2026-03-09	9.650	9.750	9.380	9.460	9.460	10,342,600
2026-03-06	9.690	9.940	9.610	9.880	9.880	6,619,100
2026-03-05	9.580	9.820	9.580	9.690	9.690	7,170,742
2026-03-04	9.300	9.770	9.240	9.580	9.580	8,220,601
2026-03-03	9.990	10.070	9.530	9.540	9.540	15,732,128
2026-03-02	10.210	10.330	9.900	10.030	10.030	22,002,000
2026-02-27	10.380	10.500	10.240	10.500	10.500	12,090,986
2026-02-26	10.400	10.590	10.300	10.390	10.390	11,956,900
2026-02-25	10.200	10.540	10.190	10.430	10.430	12,375,820
2026-02-24	10.480	10.550	10.200	10.290	10.290	16,515,962
2026-02-13	10.360	10.700	10.200	10.470	10.470	21,342,200
2026-02-12	10.280	10.340	10.100	10.120	10.120	12,334,913
2026-02-11	10.440	10.580	10.250	10.270	10.270	12,597,900
2026-02-10	10.530	10.560	10.350	10.430	10.430	11,276,896
2026-02-09	10.620	10.730	10.360	10.540	10.540	13,080,414
2026-02-06	10.590	10.780	10.460	10.610	10.610	17,810,504
2026-02-05	10.250	10.660	10.100	10.630	10.630	27,010,800
2026-02-04	10.190	10.420	10.100	10.210	10.210	16,726,096
2026-02-03	10.110	10.280	9.960	10.190	10.190	19,776,653
2026-02-02	9.400	10.260	9.400	9.900	9.900	40,520,682
2026-01-30	10.500	10.640	10.320	10.440	10.440	14,841,050
2026-01-29	10.550	10.910	10.290	10.590	10.590	25,136,188
2026-01-28	10.510	10.780	10.230	10.600	10.600	25,651,342
2026-01-27	10.500	10.600	10.140	10.530	10.530	21,969,078
2026-01-26	11.190	11.260	10.390	10.500	10.500	42,040,271
2026-01-23	11.210	11.270	11.070	11.170	11.170	22,634,114
2026-01-22	11.110	11.270	11.100	11.200	11.200	18,882,676
2026-01-21	11.220	11.290	11.050	11.150	11.150	19,584,086
2026-01-20	11.190	11.450	11.000	11.290	11.290	27,060,950
2026-01-19	11.560	11.700	11.130	11.190	11.190	34,244,637
2026-01-16	11.440	11.900	11.380	11.570	11.570	38,173,188
2026-01-15	11.450	11.510	11.230	11.440	11.440	27,662,721

← NewerPage 3 of 21 · 1,214 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.