China Hi-Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.200 | 5.370 | 5.200 | 5.330 | 5.330 | 14,328,300 |
| 2024-10-23 | 5.360 | 5.380 | 5.240 | 5.260 | 5.260 | 17,916,237 |
| 2024-10-22 | 5.300 | 5.400 | 5.270 | 5.350 | 5.350 | 23,927,045 |
| 2024-10-21 | 5.160 | 5.340 | 5.140 | 5.260 | 5.260 | 25,710,418 |
| 2024-10-18 | 5.070 | 5.220 | 4.980 | 5.150 | 5.150 | 21,921,010 |
| 2024-10-17 | 5.150 | 5.250 | 5.070 | 5.080 | 5.080 | 17,246,500 |
| 2024-10-16 | 5.060 | 5.240 | 5.050 | 5.160 | 5.160 | 17,759,524 |
| 2024-10-15 | 5.150 | 5.340 | 5.090 | 5.120 | 5.120 | 21,988,510 |
| 2024-10-14 | 5.120 | 5.250 | 5.060 | 5.200 | 5.200 | 26,070,100 |
| 2024-10-11 | 5.190 | 5.300 | 5.000 | 5.060 | 5.060 | 32,561,740 |
| 2024-10-10 | 5.180 | 5.600 | 5.020 | 5.390 | 5.390 | 52,259,434 |
| 2024-10-09 | 5.500 | 5.500 | 5.080 | 5.090 | 5.090 | 40,649,790 |
| 2024-10-08 | 5.840 | 5.840 | 5.320 | 5.620 | 5.620 | 61,357,822 |
| 2024-09-30 | 5.070 | 5.340 | 4.900 | 5.310 | 5.310 | 49,573,896 |
| 2024-09-27 | 4.750 | 4.940 | 4.750 | 4.870 | 4.870 | 24,536,390 |
| 2024-09-26 | 4.650 | 4.750 | 4.570 | 4.710 | 4.710 | 25,133,694 |
| 2024-09-25 | 4.560 | 4.670 | 4.530 | 4.540 | 4.540 | 25,473,491 |
| 2024-09-24 | 4.360 | 4.530 | 4.320 | 4.510 | 4.510 | 22,377,600 |
| 2024-09-23 | 4.350 | 4.480 | 4.320 | 4.370 | 4.370 | 15,203,400 |
| 2024-09-20 | 4.400 | 4.400 | 4.330 | 4.360 | 4.360 | 15,582,508 |
| 2024-09-19 | 4.330 | 4.460 | 4.290 | 4.430 | 4.430 | 24,158,190 |
| 2024-09-18 | 4.250 | 4.340 | 4.160 | 4.310 | 4.310 | 17,547,200 |
| 2024-09-13 | 4.350 | 4.380 | 4.230 | 4.280 | 4.280 | 19,116,900 |
| 2024-09-12 | 4.330 | 4.380 | 4.280 | 4.310 | 4.310 | 19,242,900 |
| 2024-09-11 | 4.410 | 4.510 | 4.310 | 4.330 | 4.330 | 28,344,090 |
| 2024-09-10 | 4.670 | 4.700 | 4.400 | 4.490 | 4.490 | 35,251,811 |
| 2024-09-09 | 4.590 | 4.720 | 4.500 | 4.660 | 4.660 | 38,121,290 |
| 2024-09-06 | 4.640 | 4.760 | 4.610 | 4.640 | 4.640 | 42,676,243 |
| 2024-09-05 | 4.920 | 5.080 | 4.640 | 4.770 | 4.770 | 78,930,745 |
| 2024-09-04 | 4.350 | 4.800 | 4.320 | 4.800 | 4.800 | 46,925,863 |
| 2024-09-03 | 4.250 | 4.450 | 4.210 | 4.360 | 4.360 | 36,635,500 |
| 2024-09-02 | 4.340 | 4.550 | 4.290 | 4.400 | 4.400 | 57,892,143 |
| 2024-08-30 | 4.090 | 4.220 | 4.060 | 4.140 | 4.140 | 9,422,100 |
| 2024-08-29 | 4.050 | 4.120 | 4.000 | 4.100 | 4.100 | 4,549,500 |
| 2024-08-28 | 3.990 | 4.100 | 3.950 | 4.070 | 4.070 | 5,290,400 |
| 2024-08-27 | 4.080 | 4.090 | 3.990 | 4.000 | 4.000 | 3,596,801 |
| 2024-08-26 | 4.010 | 4.080 | 3.980 | 4.050 | 4.050 | 4,584,000 |
| 2024-08-23 | 4.060 | 4.080 | 3.990 | 4.020 | 4.020 | 5,325,700 |
| 2024-08-22 | 4.140 | 4.190 | 4.040 | 4.060 | 4.060 | 7,763,100 |
| 2024-08-21 | 4.070 | 4.230 | 4.070 | 4.170 | 4.170 | 8,498,400 |
| 2024-08-20 | 4.140 | 4.150 | 4.060 | 4.110 | 4.110 | 6,437,402 |
| 2024-08-19 | 4.070 | 4.180 | 4.060 | 4.150 | 4.150 | 6,279,600 |
| 2024-08-16 | 4.130 | 4.150 | 4.090 | 4.090 | 4.090 | 5,000,800 |
| 2024-08-15 | 4.070 | 4.160 | 4.040 | 4.130 | 4.130 | 7,089,565 |
| 2024-08-14 | 4.100 | 4.160 | 4.080 | 4.100 | 4.100 | 5,042,800 |
| 2024-08-13 | 4.110 | 4.130 | 4.050 | 4.120 | 4.120 | 7,023,800 |
| 2024-08-12 | 4.200 | 4.230 | 4.080 | 4.120 | 4.120 | 10,338,200 |
| 2024-08-09 | 4.300 | 4.350 | 4.200 | 4.220 | 4.220 | 11,738,200 |
| 2024-08-08 | 4.350 | 4.390 | 4.260 | 4.310 | 4.310 | 26,749,602 |
| 2024-08-07 | 4.600 | 4.820 | 4.400 | 4.500 | 4.500 | 41,470,767 |
| 2024-08-06 | 4.440 | 4.690 | 4.300 | 4.600 | 4.600 | 36,524,704 |
| 2024-08-05 | 4.360 | 4.520 | 4.360 | 4.360 | 4.360 | 21,958,802 |
| 2024-08-02 | 4.270 | 4.440 | 4.240 | 4.300 | 4.300 | 13,125,100 |
| 2024-08-01 | 4.200 | 4.370 | 4.170 | 4.310 | 4.310 | 12,453,720 |
| 2024-07-31 | 4.160 | 4.270 | 4.160 | 4.230 | 4.230 | 10,573,020 |
| 2024-07-30 | 4.100 | 4.180 | 4.070 | 4.150 | 4.150 | 6,702,300 |
| 2024-07-29 | 4.070 | 4.140 | 4.030 | 4.110 | 4.110 | 5,584,800 |
| 2024-07-26 | 4.000 | 4.070 | 4.000 | 4.070 | 4.070 | 5,021,200 |
| 2024-07-25 | 3.980 | 4.070 | 3.970 | 4.000 | 4.000 | 5,050,842 |
| 2024-07-24 | 4.080 | 4.160 | 4.020 | 4.040 | 4.040 | 7,454,300 |
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.