China Hi-Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.100 | 6.170 | 6.030 | 6.130 | 6.130 | 8,651,800 |
| 2025-01-16 | 6.090 | 6.230 | 6.050 | 6.110 | 6.110 | 15,151,817 |
| 2025-01-15 | 5.860 | 6.230 | 5.860 | 6.170 | 6.170 | 22,762,422 |
| 2025-01-14 | 5.610 | 5.900 | 5.600 | 5.890 | 5.890 | 11,884,600 |
| 2025-01-13 | 5.460 | 5.670 | 5.390 | 5.590 | 5.590 | 10,454,980 |
| 2025-01-10 | 5.740 | 5.850 | 5.560 | 5.580 | 5.580 | 10,963,000 |
| 2025-01-09 | 5.650 | 5.800 | 5.610 | 5.760 | 5.760 | 9,929,702 |
| 2025-01-08 | 5.740 | 5.760 | 5.460 | 5.660 | 5.660 | 12,160,502 |
| 2025-01-07 | 5.510 | 5.730 | 5.490 | 5.730 | 5.730 | 12,615,700 |
| 2025-01-06 | 5.690 | 5.710 | 5.460 | 5.510 | 5.510 | 14,642,569 |
| 2025-01-03 | 6.020 | 6.070 | 5.700 | 5.750 | 5.750 | 19,809,667 |
| 2025-01-02 | 6.080 | 6.230 | 5.960 | 6.010 | 6.010 | 17,525,400 |
| 2024-12-31 | 6.260 | 6.340 | 6.040 | 6.050 | 6.050 | 14,712,125 |
| 2024-12-30 | 6.400 | 6.450 | 6.150 | 6.250 | 6.250 | 20,685,700 |
| 2024-12-27 | 6.550 | 6.680 | 6.420 | 6.420 | 6.420 | 44,262,424 |
| 2024-12-26 | 5.930 | 6.550 | 5.930 | 6.550 | 6.550 | 44,105,705 |
| 2024-12-25 | 6.060 | 6.070 | 5.770 | 5.950 | 5.950 | 13,953,229 |
| 2024-12-24 | 6.090 | 6.150 | 5.920 | 6.060 | 6.060 | 14,271,029 |
| 2024-12-23 | 6.550 | 6.570 | 6.030 | 6.040 | 6.040 | 23,499,930 |
| 2024-12-20 | 6.520 | 6.670 | 6.480 | 6.560 | 6.560 | 12,230,629 |
| 2024-12-19 | 6.440 | 6.580 | 6.340 | 6.520 | 6.520 | 14,151,600 |
| 2024-12-18 | 6.500 | 6.740 | 6.320 | 6.570 | 6.570 | 21,621,204 |
| 2024-12-17 | 7.000 | 7.000 | 6.430 | 6.440 | 6.440 | 28,125,619 |
| 2024-12-16 | 6.980 | 7.120 | 6.960 | 7.030 | 7.030 | 23,077,583 |
| 2024-12-13 | 7.040 | 7.070 | 6.890 | 6.910 | 6.910 | 16,424,514 |
| 2024-12-12 | 7.060 | 7.150 | 6.950 | 7.090 | 7.090 | 19,540,086 |
| 2024-12-11 | 7.040 | 7.080 | 6.980 | 7.080 | 7.080 | 19,925,948 |
| 2024-12-10 | 7.290 | 7.400 | 7.040 | 7.070 | 7.070 | 30,402,387 |
| 2024-12-09 | 7.150 | 7.290 | 7.010 | 7.140 | 7.140 | 25,343,500 |
| 2024-12-06 | 7.190 | 7.480 | 7.120 | 7.250 | 7.250 | 31,415,195 |
| 2024-12-05 | 6.980 | 7.190 | 6.930 | 7.140 | 7.140 | 23,149,456 |
| 2024-12-04 | 7.230 | 7.230 | 6.930 | 7.020 | 7.020 | 35,788,954 |
| 2024-12-03 | 6.840 | 7.500 | 6.770 | 7.330 | 7.330 | 54,547,692 |
| 2024-12-02 | 6.810 | 6.900 | 6.760 | 6.850 | 6.850 | 28,828,183 |
| 2024-11-29 | 6.740 | 6.850 | 6.600 | 6.800 | 6.800 | 27,867,500 |
| 2024-11-28 | 6.730 | 6.950 | 6.690 | 6.740 | 6.740 | 37,343,718 |
| 2024-11-27 | 6.370 | 7.060 | 6.110 | 6.880 | 6.880 | 52,554,046 |
| 2024-11-26 | 6.390 | 6.570 | 6.310 | 6.420 | 6.420 | 14,986,829 |
| 2024-11-25 | 6.350 | 6.460 | 6.210 | 6.400 | 6.400 | 17,412,300 |
| 2024-11-22 | 6.520 | 6.850 | 6.320 | 6.350 | 6.350 | 28,417,980 |
| 2024-11-21 | 6.510 | 6.620 | 6.430 | 6.530 | 6.530 | 16,308,949 |
| 2024-11-20 | 6.460 | 6.600 | 6.330 | 6.570 | 6.570 | 19,308,002 |
| 2024-11-19 | 6.320 | 6.410 | 6.160 | 6.400 | 6.400 | 21,445,800 |
| 2024-11-18 | 6.690 | 6.760 | 6.220 | 6.260 | 6.260 | 28,174,061 |
| 2024-11-15 | 6.780 | 7.000 | 6.660 | 6.690 | 6.690 | 29,001,300 |
| 2024-11-14 | 7.200 | 7.280 | 6.780 | 6.800 | 6.800 | 47,206,291 |
| 2024-11-13 | 7.150 | 7.500 | 7.120 | 7.360 | 7.360 | 52,051,243 |
| 2024-11-12 | 8.090 | 8.090 | 7.130 | 7.230 | 7.230 | 83,431,397 |
| 2024-11-11 | 7.000 | 7.690 | 6.990 | 7.690 | 7.690 | 30,458,850 |
| 2024-11-08 | 6.600 | 7.340 | 6.440 | 6.990 | 6.990 | 66,759,863 |
| 2024-11-07 | 6.240 | 6.740 | 6.160 | 6.690 | 6.690 | 53,185,892 |
| 2024-11-06 | 6.200 | 6.540 | 6.070 | 6.280 | 6.280 | 43,753,044 |
| 2024-11-05 | 6.080 | 6.280 | 6.070 | 6.200 | 6.200 | 32,587,212 |
| 2024-11-04 | 5.960 | 6.060 | 5.890 | 6.030 | 6.030 | 19,228,400 |
| 2024-11-01 | 6.170 | 6.250 | 5.820 | 5.920 | 5.920 | 39,657,171 |
| 2024-10-31 | 6.130 | 6.400 | 6.030 | 6.250 | 6.250 | 50,431,785 |
| 2024-10-30 | 5.890 | 6.270 | 5.890 | 6.130 | 6.130 | 42,885,883 |
| 2024-10-29 | 6.260 | 6.440 | 5.980 | 6.020 | 6.020 | 67,216,697 |
| 2024-10-28 | 5.970 | 6.450 | 5.900 | 6.270 | 6.270 | 93,434,862 |
| 2024-10-25 | 5.350 | 5.860 | 5.340 | 5.860 | 5.860 | 59,517,301 |
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.