China Hi-Tech Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.340	6.550	6.280	6.450	6.450	11,209,200
2025-04-21	6.250	6.360	6.190	6.330	6.330	9,614,802
2025-04-18	6.320	6.430	6.170	6.250	6.250	12,722,800
2025-04-17	6.240	6.430	6.200	6.350	6.350	14,359,400
2025-04-16	6.230	6.330	6.140	6.290	6.290	15,703,802
2025-04-15	6.250	6.290	6.150	6.230	6.230	8,604,100
2025-04-14	6.170	6.270	6.150	6.250	6.250	12,789,200
2025-04-11	5.900	6.260	5.860	6.160	6.160	23,204,918
2025-04-10	6.020	6.110	5.940	5.970	5.970	16,447,100
2025-04-09	5.650	5.980	5.250	5.940	5.940	20,360,402
2025-04-08	5.880	5.960	5.500	5.700	5.700	22,214,719
2025-04-07	6.380	6.380	5.950	5.950	5.950	11,838,519
2025-04-03	6.500	6.640	6.480	6.610	6.610	10,597,400
2025-04-02	6.480	6.630	6.470	6.550	6.550	7,788,500
2025-04-01	6.430	6.660	6.430	6.500	6.500	14,686,900
2025-03-31	6.630	6.640	6.320	6.450	6.450	18,670,078
2025-03-28	6.820	6.890	6.640	6.660	6.660	12,550,500
2025-03-27	6.790	6.890	6.690	6.820	6.820	10,688,500
2025-03-26	6.800	6.950	6.710	6.840	6.840	13,391,078
2025-03-25	6.650	6.880	6.630	6.820	6.820	13,621,622
2025-03-24	6.900	6.940	6.510	6.710	6.710	16,810,400
2025-03-21	6.970	6.990	6.770	6.910	6.910	18,381,448
2025-03-20	6.970	7.040	6.910	7.000	7.000	18,303,102
2025-03-19	7.030	7.110	6.920	6.970	6.970	24,957,200
2025-03-18	6.950	7.070	6.940	7.010	7.010	22,888,400
2025-03-17	7.000	7.040	6.910	6.920	6.920	16,820,000
2025-03-14	6.950	6.990	6.780	6.950	6.950	17,276,700
2025-03-13	6.980	7.120	6.850	6.920	6.920	20,847,900
2025-03-12	6.850	7.140	6.780	6.990	6.990	29,403,230
2025-03-11	6.710	6.890	6.600	6.820	6.820	16,799,800
2025-03-10	6.920	6.950	6.740	6.750	6.750	13,398,830
2025-03-07	6.900	7.040	6.800	6.880	6.880	16,841,300
2025-03-06	6.810	6.970	6.810	6.920	6.920	16,389,700
2025-03-05	6.700	6.800	6.600	6.800	6.800	13,529,547
2025-03-04	6.600	6.730	6.580	6.710	6.710	11,063,748
2025-03-03	6.630	6.800	6.620	6.660	6.660	12,380,310
2025-02-28	6.850	6.880	6.610	6.640	6.640	14,774,102
2025-02-27	6.980	7.060	6.810	6.890	6.890	15,167,900
2025-02-26	7.100	7.100	6.910	6.980	6.980	16,001,402
2025-02-25	6.950	7.100	6.910	7.000	7.000	17,451,694
2025-02-24	7.000	7.150	6.880	7.020	7.020	23,737,978
2025-02-21	6.850	7.040	6.800	6.980	6.980	24,775,384
2025-02-20	6.900	6.980	6.830	6.890	6.890	16,149,600
2025-02-19	6.790	7.010	6.780	6.890	6.890	19,658,898
2025-02-18	6.950	7.000	6.710	6.720	6.720	22,670,502
2025-02-17	6.900	7.040	6.860	6.980	6.980	29,944,400
2025-02-14	6.800	6.900	6.690	6.860	6.860	14,430,101
2025-02-13	6.870	6.940	6.800	6.820	6.820	16,118,202
2025-02-12	6.850	6.950	6.800	6.920	6.920	20,357,100
2025-02-11	6.960	6.970	6.790	6.910	6.910	20,780,604
2025-02-10	6.780	7.050	6.760	6.960	6.960	33,536,583
2025-02-07	6.500	6.790	6.490	6.670	6.670	22,246,500
2025-02-06	6.310	6.510	6.260	6.500	6.500	16,511,628
2025-02-05	6.350	6.450	6.310	6.370	6.370	16,893,225
2025-01-27	6.280	6.400	6.220	6.220	6.220	17,708,789
2025-01-24	6.040	6.180	5.990	6.150	6.150	10,706,424
2025-01-23	6.040	6.190	6.040	6.040	6.040	12,043,400
2025-01-22	6.040	6.160	5.950	6.000	6.000	8,606,700
2025-01-21	6.160	6.180	6.030	6.090	6.090	11,193,300
2025-01-20	6.340	6.400	6.090	6.140	6.140	18,953,900

← NewerPage 7 of 21 · 1,213 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.