China Hi-Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.500 | 7.680 | 6.960 | 6.960 | 6.960 | 9,877,600 |
| 2026-10-15 | 7.280 | 7.740 | 7.280 | 7.490 | 7.490 | 7,137,200 |
| 2026-10-14 | 8.330 | 8.470 | 7.950 | 8.000 | 8.000 | 6,529,992 |
| 2026-10-13 | 8.470 | 8.630 | 8.300 | 8.420 | 8.420 | 5,421,000 |
| 2026-10-12 | 8.820 | 8.960 | 8.680 | 8.760 | 8.760 | 3,886,200 |
| 2026-10-09 | 8.710 | 8.880 | 8.400 | 8.790 | 8.790 | 6,371,700 |
| 2026-10-08 | 8.580 | 8.930 | 8.490 | 8.760 | 8.760 | 7,044,900 |
| 2026-09-30 | 8.540 | 8.680 | 8.450 | 8.550 | 8.550 | 6,321,480 |
| 2026-09-29 | 8.480 | 8.650 | 8.410 | 8.410 | 8.410 | 5,482,300 |
| 2026-09-28 | 8.920 | 8.920 | 8.470 | 8.520 | 8.520 | 7,750,700 |
| 2026-09-24 | 9.230 | 9.360 | 8.900 | 8.910 | 8.910 | 6,295,400 |
| 2026-09-23 | 9.020 | 9.480 | 8.900 | 9.290 | 9.290 | 10,334,300 |
| 2026-09-22 | 9.310 | 9.500 | 9.140 | 9.310 | 9.310 | 10,228,000 |
| 2026-09-21 | 8.790 | 9.440 | 8.780 | 9.310 | 9.310 | 14,412,361 |
| 2026-09-18 | 8.300 | 9.120 | 8.220 | 9.110 | 9.110 | 18,618,076 |
| 2026-09-17 | 8.250 | 8.580 | 8.200 | 8.290 | 8.290 | 8,962,900 |
| 2026-09-16 | 8.100 | 8.290 | 8.030 | 8.190 | 8.190 | 7,306,200 |
| 2026-09-15 | 8.470 | 8.520 | 8.130 | 8.220 | 8.220 | 8,381,200 |
| 2026-09-14 | 8.660 | 8.700 | 8.290 | 8.380 | 8.380 | 12,370,000 |
| 2026-09-11 | 9.080 | 9.080 | 8.770 | 8.820 | 8.820 | 8,077,800 |
| 2026-09-10 | 9.410 | 9.450 | 9.040 | 9.080 | 9.080 | 8,139,002 |
| 2026-09-09 | 9.560 | 9.590 | 9.380 | 9.400 | 9.400 | 5,426,700 |
| 2026-09-08 | 9.490 | 9.860 | 9.420 | 9.560 | 9.560 | 8,460,100 |
| 2026-09-07 | 9.460 | 9.650 | 9.300 | 9.490 | 9.490 | 5,631,200 |
| 2026-09-04 | 9.550 | 9.730 | 9.460 | 9.460 | 9.460 | 7,786,200 |
| 2026-09-03 | 9.920 | 10.110 | 9.570 | 9.570 | 9.570 | 10,670,500 |
| 2026-09-02 | 9.270 | 10.420 | 9.110 | 10.140 | 10.140 | 15,919,197 |
| 2026-09-01 | 10.000 | 10.050 | 9.160 | 9.470 | 9.470 | 14,781,500 |
| 2026-08-31 | 10.050 | 10.450 | 9.930 | 10.070 | 10.070 | 12,097,500 |
| 2026-08-28 | 10.500 | 10.690 | 9.980 | 10.000 | 10.000 | 13,802,848 |
| 2026-08-27 | 9.460 | 10.370 | 9.400 | 10.370 | 10.370 | 14,314,648 |
| 2026-08-26 | 9.390 | 9.550 | 9.240 | 9.430 | 9.430 | 7,921,700 |
| 2026-08-25 | 9.590 | 9.670 | 9.220 | 9.390 | 9.390 | 11,167,100 |
| 2026-08-24 | 10.020 | 10.140 | 9.310 | 9.690 | 9.690 | 13,192,248 |
| 2026-08-21 | 10.090 | 10.360 | 9.830 | 10.330 | 10.330 | 10,512,220 |
| 2026-08-20 | 10.550 | 10.650 | 10.130 | 10.210 | 10.210 | 11,184,500 |
| 2026-08-19 | 10.780 | 11.050 | 10.280 | 10.380 | 10.380 | 13,031,469 |
| 2026-08-18 | 10.420 | 10.960 | 10.410 | 10.880 | 10.880 | 16,980,210 |
| 2026-08-17 | 10.350 | 10.570 | 10.200 | 10.390 | 10.390 | 11,772,713 |
| 2026-08-14 | 10.100 | 10.350 | 9.960 | 10.170 | 10.170 | 13,191,200 |
| 2026-08-13 | 10.650 | 10.690 | 9.910 | 9.990 | 9.990 | 15,533,013 |
| 2026-08-12 | 10.180 | 10.780 | 10.100 | 10.550 | 10.550 | 13,005,474 |
| 2026-08-11 | 11.020 | 11.380 | 10.180 | 10.180 | 10.180 | 19,644,700 |
| 2026-08-10 | 11.800 | 11.870 | 11.280 | 11.310 | 11.310 | 10,186,000 |
| 2026-08-07 | 11.580 | 12.110 | 11.420 | 11.800 | 11.800 | 13,855,300 |
| 2026-08-06 | 10.800 | 11.730 | 10.780 | 11.580 | 11.580 | 13,772,900 |
| 2026-08-05 | 10.350 | 11.310 | 10.350 | 10.900 | 10.900 | 14,116,588 |
| 2026-08-04 | 10.380 | 10.530 | 9.960 | 10.280 | 10.280 | 13,932,700 |
| 2026-08-03 | 10.260 | 10.850 | 10.100 | 10.550 | 10.550 | 11,246,700 |
| 2026-07-31 | 9.450 | 10.450 | 9.240 | 10.210 | 10.210 | 13,394,200 |
| 2026-07-30 | 9.200 | 9.880 | 9.140 | 9.540 | 9.540 | 13,040,064 |
| 2026-07-29 | 9.000 | 9.340 | 8.910 | 9.240 | 9.240 | 9,837,800 |
| 2026-07-28 | 8.620 | 9.370 | 8.620 | 9.030 | 9.030 | 14,323,053 |
| 2026-07-27 | 8.000 | 8.620 | 7.890 | 8.620 | 8.620 | 13,782,900 |
| 2026-07-24 | 7.940 | 8.220 | 7.770 | 7.840 | 7.840 | 7,893,800 |
| 2026-07-23 | 8.000 | 8.390 | 7.930 | 8.040 | 8.040 | 12,941,400 |
| 2026-07-22 | 7.580 | 8.120 | 7.570 | 7.820 | 7.820 | 13,154,284 |
| 2026-07-21 | 8.420 | 8.600 | 8.000 | 8.000 | 8.000 | 25,821,931 |
| 2026-07-20 | 9.270 | 9.510 | 8.340 | 8.890 | 8.890 | 23,779,335 |
| 2026-07-17 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 8,567,000 |
Page 1 of 21 · 1,212 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.