China Hi-Tech Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	11.890	11.950	11.350	11.450	11.450	57,790,631
2026-01-13	12.620	13.050	11.890	11.900	11.900	51,790,777
2026-01-12	12.550	13.170	12.490	12.630	12.630	52,886,894
2026-01-09	12.710	12.880	12.340	12.490	12.490	42,952,077
2026-01-08	12.160	13.150	12.140	12.700	12.700	48,633,638
2026-01-07	12.010	12.690	11.880	12.370	12.370	48,268,942
2026-01-06	11.750	12.100	11.540	12.010	12.010	44,763,902
2026-01-05	10.940	12.030	10.890	11.750	11.750	65,317,475
2025-12-31	11.000	11.170	10.670	10.940	10.940	38,564,092
2025-12-30	11.260	11.360	10.860	10.910	10.910	41,039,762
2025-12-29	11.790	11.800	11.120	11.220	11.220	50,756,320
2025-12-26	11.840	12.370	11.470	11.770	11.770	69,311,689
2025-12-25	11.500	12.220	11.410	12.080	12.080	76,068,990
2025-12-24	11.600	12.380	11.600	11.780	11.780	120,152,348
2025-12-23	12.890	12.890	12.890	12.890	12.890	4,678,600
2025-12-22	15.000	15.000	14.320	14.320	14.320	15,456,700
2025-12-19	15.910	15.910	15.910	15.910	15.910	0
2025-12-18	15.910	15.910	15.910	15.910	15.910	0
2025-12-17	15.910	15.910	15.910	15.910	15.910	0
2025-12-16	15.910	15.910	15.910	15.910	15.910	0
2025-12-15	15.910	15.910	15.910	15.910	15.910	0
2025-12-12	14.450	15.910	14.350	15.910	15.910	77,964,307
2025-12-11	13.750	14.800	13.580	14.460	14.460	50,355,367
2025-12-10	12.990	13.810	12.900	13.790	13.790	42,082,439
2025-12-09	12.740	13.350	12.620	12.940	12.940	36,051,766
2025-12-08	13.880	13.890	12.540	12.860	12.860	60,675,626
2025-12-05	13.690	14.040	13.190	13.780	13.780	56,659,844
2025-12-04	12.410	13.700	12.400	13.510	13.510	57,542,256
2025-12-03	12.390	12.870	12.180	12.480	12.480	38,421,575
2025-12-02	12.890	13.460	11.800	12.370	12.370	69,476,128
2025-12-01	12.580	13.060	12.280	13.000	13.000	73,145,535
2025-11-28	11.480	12.610	11.430	12.610	12.610	78,409,388
2025-11-27	10.760	11.460	10.710	11.460	11.460	53,069,432
2025-11-26	10.620	11.290	10.560	10.880	10.880	50,837,744
2025-11-25	10.450	10.840	10.310	10.510	10.510	42,609,206
2025-11-24	9.700	10.620	9.700	10.450	10.450	60,353,052
2025-11-21	10.050	10.110	9.650	9.650	9.650	18,696,805
2025-11-20	10.400	10.590	10.080	10.150	10.150	18,866,740
2025-11-19	10.060	10.700	9.980	10.300	10.300	29,850,922
2025-11-18	10.050	10.100	9.920	10.070	10.070	11,034,420
2025-11-17	9.990	10.270	9.900	10.120	10.120	15,444,330
2025-11-14	10.080	10.180	9.910	10.060	10.060	18,166,800
2025-11-13	9.390	10.220	9.270	10.110	10.110	33,033,138
2025-11-12	9.260	9.480	9.150	9.390	9.390	16,277,465
2025-11-11	9.200	9.430	9.120	9.160	9.160	15,651,469
2025-11-10	9.600	9.800	9.150	9.220	9.220	24,340,000
2025-11-07	9.810	9.860	9.410	9.640	9.640	24,483,132
2025-11-06	10.110	10.250	9.800	9.880	9.880	25,561,500
2025-11-05	10.080	10.460	10.030	10.110	10.110	15,336,909
2025-11-04	10.180	10.280	10.100	10.190	10.190	11,860,205
2025-11-03	10.190	10.320	10.060	10.180	10.180	13,407,711
2025-10-31	10.150	10.450	10.000	10.320	10.320	23,932,311
2025-10-30	10.140	10.350	10.030	10.250	10.250	20,435,251
2025-10-29	9.890	10.370	9.770	10.140	10.140	26,202,349
2025-10-28	9.800	9.880	9.530	9.790	9.790	20,161,400
2025-10-27	9.980	10.080	9.410	9.800	9.800	30,844,600
2025-10-24	9.980	10.130	9.740	10.020	10.020	20,784,849
2025-10-23	9.980	10.180	9.690	9.990	9.990	28,731,500
2025-10-22	9.510	10.090	9.510	9.980	9.980	35,447,300
2025-10-21	8.790	9.600	8.750	9.500	9.500	30,967,016

← NewerPage 4 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.