China Hi-Tech Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	6.710	7.100	6.660	6.850	6.850	35,123,760
2025-07-17	6.700	6.710	6.590	6.710	6.710	14,775,520
2025-07-16	6.460	6.740	6.420	6.670	6.670	17,742,700
2025-07-15	6.560	6.600	6.370	6.450	6.450	14,992,380
2025-07-14	6.640	6.720	6.600	6.620	6.620	12,501,000
2025-07-11	6.650	6.730	6.550	6.640	6.640	14,897,685
2025-07-10	6.490	6.720	6.470	6.650	6.650	23,480,960
2025-07-09	6.460	6.520	6.450	6.490	6.490	10,923,400
2025-07-08	6.280	6.550	6.230	6.480	6.480	24,318,630
2025-07-07	6.360	6.360	6.250	6.280	6.280	8,973,600
2025-07-04	6.270	6.420	6.200	6.340	6.340	15,832,300
2025-07-03	6.280	6.310	6.240	6.260	6.260	7,543,100
2025-07-02	6.290	6.350	6.210	6.280	6.280	8,822,400
2025-07-01	6.250	6.400	6.220	6.290	6.290	12,351,870
2025-06-30	6.300	6.300	6.220	6.250	6.250	12,045,800
2025-06-27	6.330	6.380	6.230	6.270	6.270	10,448,900
2025-06-26	6.370	6.420	6.320	6.320	6.320	9,514,100
2025-06-25	6.390	6.430	6.280	6.390	6.390	9,741,601
2025-06-24	6.270	6.410	6.250	6.370	6.370	9,362,500
2025-06-23	6.160	6.280	6.110	6.270	6.270	7,912,900
2025-06-20	6.270	6.300	6.100	6.170	6.170	8,028,000
2025-06-19	6.390	6.390	6.240	6.260	6.260	6,747,839
2025-06-18	6.480	6.480	6.360	6.390	6.390	6,530,800
2025-06-17	6.560	6.590	6.460	6.490	6.490	6,588,758
2025-06-16	6.520	6.600	6.470	6.530	6.530	5,328,700
2025-06-13	6.650	6.670	6.440	6.550	6.550	11,710,600
2025-06-12	6.590	6.760	6.570	6.630	6.630	12,295,100
2025-06-11	6.440	6.640	6.430	6.620	6.620	16,450,344
2025-06-10	6.470	6.500	6.360	6.430	6.430	11,583,100
2025-06-09	6.620	6.660	6.300	6.480	6.480	24,835,812
2025-06-06	6.440	6.470	6.360	6.460	6.460	10,651,700
2025-06-05	6.420	6.450	6.350	6.420	6.420	7,392,441
2025-06-04	6.310	6.450	6.270	6.420	6.420	12,255,100
2025-06-03	6.330	6.430	6.300	6.330	6.330	12,270,300
2025-05-30	6.300	6.400	6.270	6.340	6.340	8,450,800
2025-05-29	6.300	6.380	6.240	6.340	6.340	8,549,200
2025-05-28	6.310	6.420	6.200	6.300	6.300	8,271,100
2025-05-27	6.110	6.410	6.100	6.320	6.320	20,859,900
2025-05-26	6.070	6.160	6.060	6.140	6.140	5,531,604
2025-05-23	6.160	6.230	6.090	6.090	6.090	7,816,600
2025-05-22	6.230	6.280	6.120	6.150	6.150	7,207,775
2025-05-21	6.300	6.300	6.190	6.230	6.230	7,158,008
2025-05-20	6.340	6.350	6.260	6.320	6.320	7,250,520
2025-05-19	6.130	6.350	6.110	6.320	6.320	19,053,602
2025-05-16	6.150	6.160	6.080	6.130	6.130	5,975,703
2025-05-15	6.170	6.180	6.080	6.150	6.150	7,843,730
2025-05-14	6.170	6.220	6.100	6.180	6.180	7,382,700
2025-05-13	6.270	6.430	6.150	6.170	6.170	11,483,600
2025-05-12	6.290	6.290	6.200	6.230	6.230	6,881,800
2025-05-09	6.350	6.370	6.220	6.230	6.230	7,357,232
2025-05-08	6.310	6.420	6.280	6.370	6.370	10,224,700
2025-05-07	6.390	6.460	6.240	6.320	6.320	13,476,030
2025-05-06	6.240	6.390	6.160	6.340	6.340	14,866,500
2025-04-30	6.160	6.370	6.160	6.180	6.180	15,122,900
2025-04-29	6.230	6.340	6.160	6.230	6.230	7,063,130
2025-04-28	6.300	6.400	6.180	6.220	6.220	17,088,930
2025-04-25	6.600	6.740	6.450	6.460	6.460	24,113,930
2025-04-24	6.570	6.700	6.500	6.600	6.600	17,889,685
2025-04-23	6.410	6.750	6.340	6.580	6.580	25,553,100
2025-04-22	6.340	6.550	6.280	6.450	6.450	11,209,200

← NewerPage 6 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.