Hsino Tower Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.020 | 5.260 | 5.020 | 5.180 | 5.048 | 73,137,403 |
| 2024-04-26 | 5.040 | 5.100 | 5.010 | 5.050 | 4.921 | 47,279,565 |
| 2024-04-25 | 5.190 | 5.190 | 5.050 | 5.050 | 4.921 | 50,018,368 |
| 2024-04-24 | 5.180 | 5.230 | 5.120 | 5.170 | 5.038 | 51,024,741 |
| 2024-04-23 | 5.180 | 5.240 | 5.160 | 5.210 | 5.077 | 50,099,923 |
| 2024-04-22 | 5.180 | 5.330 | 5.100 | 5.190 | 5.057 | 81,860,501 |
| 2024-04-19 | 5.340 | 5.410 | 5.130 | 5.290 | 5.155 | 175,553,202 |
| 2024-04-18 | 4.810 | 5.340 | 4.700 | 5.340 | 5.204 | 127,659,511 |
| 2024-04-17 | 4.610 | 4.930 | 4.610 | 4.850 | 4.726 | 52,517,423 |
| 2024-04-16 | 5.040 | 5.070 | 4.610 | 4.620 | 4.502 | 79,532,586 |
| 2024-04-15 | 5.090 | 5.250 | 4.950 | 5.120 | 4.989 | 86,906,027 |
| 2024-04-12 | 4.780 | 5.290 | 4.730 | 5.150 | 5.019 | 86,661,700 |
| 2024-04-11 | 4.720 | 4.860 | 4.670 | 4.810 | 4.687 | 34,782,345 |
| 2024-04-10 | 4.930 | 4.930 | 4.700 | 4.760 | 4.638 | 41,856,020 |
| 2024-04-09 | 4.890 | 4.950 | 4.890 | 4.930 | 4.804 | 17,301,888 |
| 2024-04-08 | 5.010 | 5.010 | 4.880 | 4.890 | 4.765 | 30,397,324 |
| 2024-04-03 | 5.040 | 5.060 | 4.980 | 5.010 | 4.882 | 28,861,083 |
| 2024-04-02 | 5.160 | 5.160 | 5.030 | 5.070 | 4.941 | 37,066,787 |
| 2024-04-01 | 4.920 | 5.160 | 4.920 | 5.150 | 5.019 | 61,201,977 |
| 2024-03-29 | 5.000 | 5.020 | 4.900 | 4.900 | 4.775 | 23,891,855 |
| 2024-03-28 | 4.990 | 5.060 | 4.980 | 5.030 | 4.902 | 34,177,946 |
| 2024-03-27 | 5.090 | 5.090 | 4.990 | 4.990 | 4.863 | 33,806,998 |
| 2024-03-26 | 5.160 | 5.210 | 5.060 | 5.100 | 4.970 | 40,488,790 |
| 2024-03-25 | 5.260 | 5.330 | 5.180 | 5.180 | 5.048 | 39,209,368 |
| 2024-03-22 | 5.350 | 5.360 | 5.240 | 5.260 | 5.126 | 56,877,648 |
| 2024-03-21 | 5.460 | 5.490 | 5.330 | 5.380 | 5.243 | 62,073,187 |
| 2024-03-20 | 5.510 | 5.550 | 5.450 | 5.480 | 5.340 | 66,946,654 |
| 2024-03-19 | 5.400 | 5.630 | 5.360 | 5.560 | 5.418 | 115,677,710 |
| 2024-03-18 | 5.350 | 5.400 | 5.330 | 5.400 | 5.262 | 45,911,695 |
| 2024-03-15 | 5.270 | 5.330 | 5.230 | 5.320 | 5.184 | 35,641,993 |
| 2024-03-14 | 5.390 | 5.440 | 5.260 | 5.310 | 5.174 | 57,171,918 |
| 2024-03-13 | 5.510 | 5.520 | 5.380 | 5.410 | 5.272 | 61,680,949 |
| 2024-03-12 | 5.540 | 5.590 | 5.470 | 5.520 | 5.379 | 66,639,075 |
| 2024-03-11 | 5.400 | 5.600 | 5.400 | 5.570 | 5.428 | 91,918,115 |
| 2024-03-08 | 5.370 | 5.470 | 5.280 | 5.330 | 5.194 | 55,874,113 |
| 2024-03-07 | 5.510 | 5.580 | 5.400 | 5.400 | 5.262 | 71,111,191 |
| 2024-03-06 | 5.310 | 5.500 | 5.300 | 5.470 | 5.330 | 65,552,521 |
| 2024-03-05 | 5.420 | 5.450 | 5.310 | 5.320 | 5.184 | 67,358,632 |
| 2024-03-04 | 5.570 | 5.630 | 5.340 | 5.450 | 5.311 | 90,287,547 |
| 2024-03-01 | 5.710 | 5.760 | 5.560 | 5.610 | 5.467 | 101,978,067 |
| 2024-02-29 | 5.450 | 5.760 | 5.450 | 5.760 | 5.613 | 143,781,571 |
| 2024-02-28 | 5.690 | 6.280 | 5.680 | 5.710 | 5.564 | 217,478,877 |
| 2024-02-27 | 5.480 | 5.840 | 5.480 | 5.710 | 5.564 | 133,703,804 |
| 2024-02-26 | 5.480 | 5.770 | 5.360 | 5.590 | 5.447 | 149,754,090 |
| 2024-02-23 | 5.500 | 5.530 | 5.320 | 5.490 | 5.350 | 128,566,187 |
| 2024-02-22 | 5.230 | 5.540 | 5.200 | 5.440 | 5.301 | 124,121,610 |
| 2024-02-21 | 5.180 | 5.500 | 5.140 | 5.290 | 5.155 | 130,663,182 |
| 2024-02-20 | 5.160 | 5.310 | 5.040 | 5.270 | 5.135 | 100,805,382 |
| 2024-02-19 | 5.000 | 5.350 | 5.000 | 5.210 | 5.077 | 109,365,336 |
| 2024-02-08 | 4.800 | 4.980 | 4.710 | 4.970 | 4.843 | 95,276,365 |
| 2024-02-07 | 5.020 | 5.130 | 4.720 | 4.740 | 4.619 | 112,464,890 |
| 2024-02-06 | 4.610 | 5.170 | 4.450 | 5.030 | 4.902 | 112,555,655 |
| 2024-02-05 | 5.270 | 5.310 | 4.740 | 4.740 | 4.619 | 113,926,163 |
| 2024-02-02 | 5.610 | 5.780 | 5.130 | 5.270 | 5.135 | 141,825,770 |
| 2024-02-01 | 5.550 | 5.880 | 5.520 | 5.700 | 5.554 | 100,627,591 |
| 2024-01-31 | 6.050 | 6.250 | 5.600 | 5.680 | 5.535 | 145,962,665 |
| 2024-01-30 | 6.540 | 6.620 | 6.180 | 6.180 | 6.022 | 189,926,937 |
| 2024-01-29 | 6.990 | 7.210 | 6.860 | 6.870 | 6.695 | 233,024,955 |
| 2024-01-26 | 6.920 | 7.450 | 6.830 | 6.860 | 6.685 | 268,804,145 |
| 2024-01-25 | 6.670 | 7.200 | 6.500 | 7.040 | 6.860 | 290,385,096 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.0228 CNY |
| 2026-06-09 | 0.0222 CNY |
| 2025-09-24 | 0.0238 CNY |
| 2025-06-06 | 0.0162 CNY |
| 2024-10-22 | 0.0114 CNY |
| 2024-07-08 | 0.0139 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.