China Hi-Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 8.900 | 9.050 | 8.730 | 8.790 | 8.790 | 16,605,600 |
| 2025-10-17 | 8.930 | 9.240 | 8.720 | 9.000 | 9.000 | 28,658,074 |
| 2025-10-16 | 8.570 | 8.970 | 8.520 | 8.910 | 8.910 | 30,008,102 |
| 2025-10-15 | 8.010 | 8.540 | 8.000 | 8.500 | 8.500 | 23,298,294 |
| 2025-10-14 | 8.480 | 8.530 | 8.010 | 8.080 | 8.080 | 17,924,394 |
| 2025-10-13 | 7.800 | 8.580 | 7.780 | 8.420 | 8.420 | 26,760,269 |
| 2025-10-10 | 8.340 | 8.480 | 8.180 | 8.220 | 8.220 | 17,405,860 |
| 2025-10-09 | 8.610 | 8.700 | 8.350 | 8.390 | 8.390 | 27,965,528 |
| 2025-09-30 | 8.810 | 8.950 | 8.500 | 8.680 | 8.680 | 36,348,434 |
| 2025-09-29 | 9.870 | 9.890 | 8.870 | 8.890 | 8.890 | 44,441,296 |
| 2025-09-26 | 10.010 | 10.130 | 9.630 | 9.850 | 9.850 | 23,661,244 |
| 2025-09-25 | 9.870 | 10.290 | 9.800 | 10.010 | 10.010 | 22,332,942 |
| 2025-09-24 | 9.810 | 10.050 | 9.600 | 9.980 | 9.980 | 20,166,400 |
| 2025-09-23 | 10.310 | 10.320 | 9.620 | 9.880 | 9.880 | 27,571,916 |
| 2025-09-22 | 10.250 | 10.600 | 10.090 | 10.320 | 10.320 | 39,727,707 |
| 2025-09-19 | 9.670 | 10.650 | 9.520 | 10.630 | 10.630 | 65,984,140 |
| 2025-09-18 | 10.170 | 10.170 | 9.500 | 9.680 | 9.680 | 41,153,763 |
| 2025-09-17 | 10.760 | 10.810 | 9.850 | 10.110 | 10.110 | 42,752,381 |
| 2025-09-16 | 10.480 | 10.660 | 10.250 | 10.620 | 10.620 | 27,638,493 |
| 2025-09-15 | 10.910 | 11.100 | 10.380 | 10.400 | 10.400 | 52,007,007 |
| 2025-09-12 | 11.300 | 11.490 | 11.010 | 11.210 | 11.210 | 33,794,473 |
| 2025-09-11 | 10.900 | 11.270 | 10.840 | 11.080 | 11.080 | 39,282,727 |
| 2025-09-10 | 10.600 | 11.360 | 10.510 | 11.110 | 11.110 | 46,961,106 |
| 2025-09-09 | 10.390 | 10.730 | 10.340 | 10.730 | 10.730 | 38,165,421 |
| 2025-09-08 | 10.410 | 10.620 | 10.020 | 10.350 | 10.350 | 49,317,207 |
| 2025-09-05 | 9.650 | 10.770 | 9.650 | 10.770 | 10.770 | 45,092,945 |
| 2025-09-04 | 9.750 | 10.080 | 9.540 | 9.790 | 9.790 | 29,243,687 |
| 2025-09-03 | 10.020 | 10.180 | 9.680 | 9.790 | 9.790 | 29,220,660 |
| 2025-09-02 | 10.240 | 10.550 | 9.900 | 10.070 | 10.070 | 45,314,200 |
| 2025-09-01 | 9.650 | 10.590 | 9.510 | 10.350 | 10.350 | 61,797,530 |
| 2025-08-29 | 9.500 | 9.700 | 9.300 | 9.650 | 9.650 | 31,877,054 |
| 2025-08-28 | 8.910 | 9.520 | 8.910 | 9.510 | 9.510 | 44,625,953 |
| 2025-08-27 | 9.310 | 9.700 | 8.930 | 8.950 | 8.950 | 35,966,889 |
| 2025-08-26 | 9.470 | 9.980 | 9.110 | 9.330 | 9.330 | 50,966,132 |
| 2025-08-25 | 9.700 | 9.790 | 9.280 | 9.350 | 9.350 | 43,259,537 |
| 2025-08-22 | 9.690 | 9.800 | 9.230 | 9.700 | 9.700 | 50,689,953 |
| 2025-08-21 | 9.390 | 10.130 | 9.360 | 9.650 | 9.650 | 82,421,233 |
| 2025-08-20 | 8.800 | 9.330 | 8.710 | 9.210 | 9.210 | 39,092,940 |
| 2025-08-19 | 8.660 | 8.940 | 8.580 | 8.840 | 8.840 | 34,526,200 |
| 2025-08-18 | 8.760 | 8.850 | 8.610 | 8.620 | 8.620 | 33,368,802 |
| 2025-08-15 | 8.620 | 8.870 | 8.610 | 8.810 | 8.810 | 32,217,138 |
| 2025-08-14 | 9.280 | 9.390 | 8.640 | 8.750 | 8.750 | 64,862,568 |
| 2025-08-13 | 8.320 | 9.150 | 8.210 | 9.150 | 9.150 | 47,311,893 |
| 2025-08-12 | 8.180 | 8.380 | 8.130 | 8.320 | 8.320 | 21,598,114 |
| 2025-08-11 | 8.190 | 8.200 | 8.000 | 8.160 | 8.160 | 15,781,900 |
| 2025-08-08 | 8.160 | 8.320 | 7.890 | 8.190 | 8.190 | 30,100,542 |
| 2025-08-07 | 8.230 | 8.300 | 8.130 | 8.200 | 8.200 | 24,626,312 |
| 2025-08-06 | 8.580 | 8.610 | 8.170 | 8.210 | 8.210 | 39,925,224 |
| 2025-08-05 | 8.600 | 8.750 | 8.390 | 8.480 | 8.480 | 32,314,221 |
| 2025-08-04 | 8.560 | 8.610 | 8.280 | 8.530 | 8.530 | 35,838,200 |
| 2025-08-01 | 8.300 | 8.570 | 8.240 | 8.520 | 8.520 | 49,786,858 |
| 2025-07-31 | 7.740 | 8.770 | 7.740 | 8.380 | 8.380 | 75,143,542 |
| 2025-07-30 | 7.800 | 8.610 | 7.680 | 8.360 | 8.360 | 89,929,211 |
| 2025-07-29 | 7.400 | 7.830 | 7.280 | 7.830 | 7.830 | 48,322,428 |
| 2025-07-28 | 7.150 | 7.490 | 7.150 | 7.450 | 7.450 | 46,727,607 |
| 2025-07-25 | 6.850 | 7.450 | 6.790 | 7.180 | 7.180 | 45,034,640 |
| 2025-07-24 | 6.710 | 6.860 | 6.700 | 6.820 | 6.820 | 11,151,760 |
| 2025-07-23 | 6.720 | 6.780 | 6.670 | 6.710 | 6.710 | 11,641,604 |
| 2025-07-22 | 6.700 | 6.770 | 6.650 | 6.720 | 6.720 | 14,896,900 |
| 2025-07-21 | 6.820 | 6.820 | 6.630 | 6.730 | 6.730 | 25,694,640 |
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.