Hsino Tower Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.580 | 5.620 | 5.560 | 5.610 | 5.552 | 20,760,400 |
| 2026-04-21 | 5.650 | 5.660 | 5.510 | 5.620 | 5.562 | 29,564,400 |
| 2026-04-20 | 5.520 | 5.630 | 5.510 | 5.620 | 5.562 | 29,765,400 |
| 2026-04-17 | 5.540 | 5.580 | 5.480 | 5.540 | 5.483 | 24,250,685 |
| 2026-04-16 | 5.550 | 5.570 | 5.440 | 5.570 | 5.513 | 29,033,093 |
| 2026-04-15 | 5.530 | 5.660 | 5.490 | 5.550 | 5.493 | 37,013,500 |
| 2026-04-14 | 5.550 | 5.580 | 5.470 | 5.510 | 5.453 | 28,582,687 |
| 2026-04-13 | 5.690 | 5.690 | 5.490 | 5.530 | 5.473 | 45,083,057 |
| 2026-04-10 | 5.800 | 5.810 | 5.710 | 5.720 | 5.661 | 24,026,122 |
| 2026-04-09 | 5.710 | 5.770 | 5.660 | 5.730 | 5.671 | 22,313,971 |
| 2026-04-08 | 5.690 | 5.770 | 5.650 | 5.750 | 5.691 | 29,827,765 |
| 2026-04-07 | 5.500 | 5.600 | 5.460 | 5.570 | 5.513 | 29,433,900 |
| 2026-04-03 | 5.610 | 5.620 | 5.440 | 5.450 | 5.394 | 29,814,549 |
| 2026-04-02 | 5.660 | 5.770 | 5.550 | 5.610 | 5.552 | 27,384,962 |
| 2026-04-01 | 5.730 | 5.770 | 5.630 | 5.700 | 5.642 | 26,221,758 |
| 2026-03-31 | 5.700 | 5.780 | 5.610 | 5.620 | 5.562 | 27,948,558 |
| 2026-03-30 | 5.740 | 5.740 | 5.510 | 5.700 | 5.642 | 42,168,636 |
| 2026-03-27 | 5.650 | 5.830 | 5.570 | 5.780 | 5.721 | 31,086,297 |
| 2026-03-26 | 5.900 | 5.920 | 5.660 | 5.710 | 5.651 | 34,705,499 |
| 2026-03-25 | 5.860 | 5.970 | 5.860 | 5.890 | 5.830 | 43,016,497 |
| 2026-03-24 | 5.780 | 5.840 | 5.640 | 5.830 | 5.770 | 46,726,534 |
| 2026-03-23 | 5.760 | 5.920 | 5.580 | 5.650 | 5.592 | 54,325,670 |
| 2026-03-20 | 6.020 | 6.100 | 5.880 | 5.880 | 5.820 | 43,128,478 |
| 2026-03-19 | 6.160 | 6.210 | 5.970 | 6.030 | 5.968 | 55,484,500 |
| 2026-03-18 | 6.230 | 6.360 | 6.120 | 6.260 | 6.196 | 52,669,466 |
| 2026-03-17 | 6.390 | 6.490 | 6.210 | 6.230 | 6.166 | 63,056,023 |
| 2026-03-16 | 6.410 | 6.490 | 6.350 | 6.390 | 6.324 | 49,307,947 |
| 2026-03-13 | 6.710 | 6.750 | 6.460 | 6.490 | 6.423 | 62,989,878 |
| 2026-03-12 | 6.900 | 6.920 | 6.640 | 6.700 | 6.631 | 82,112,696 |
| 2026-03-11 | 7.000 | 7.020 | 6.830 | 6.900 | 6.829 | 102,851,443 |
| 2026-03-10 | 7.070 | 7.360 | 6.950 | 7.010 | 6.938 | 153,591,943 |
| 2026-03-09 | 6.750 | 7.070 | 6.650 | 7.060 | 6.988 | 175,208,495 |
| 2026-03-06 | 6.590 | 6.990 | 6.580 | 6.710 | 6.641 | 159,101,732 |
| 2026-03-05 | 6.520 | 6.810 | 6.440 | 6.530 | 6.463 | 182,828,330 |
| 2026-03-04 | 5.600 | 6.280 | 5.560 | 6.280 | 6.216 | 164,625,242 |
| 2026-03-03 | 6.110 | 6.140 | 5.710 | 5.710 | 5.651 | 105,848,507 |
| 2026-03-02 | 6.050 | 6.300 | 6.050 | 6.120 | 6.057 | 89,208,176 |
| 2026-02-27 | 6.450 | 6.450 | 6.150 | 6.260 | 6.196 | 161,000,536 |
| 2026-02-26 | 6.410 | 7.000 | 6.190 | 6.740 | 6.671 | 183,339,188 |
| 2026-02-25 | 6.130 | 6.390 | 6.080 | 6.360 | 6.295 | 114,527,237 |
| 2026-02-24 | 6.060 | 6.300 | 6.020 | 6.120 | 6.057 | 105,474,456 |
| 2026-02-13 | 5.900 | 6.090 | 5.790 | 5.990 | 5.929 | 91,118,974 |
| 2026-02-12 | 5.920 | 6.080 | 5.730 | 5.950 | 5.889 | 98,527,249 |
| 2026-02-11 | 5.850 | 6.010 | 5.790 | 5.830 | 5.770 | 73,524,890 |
| 2026-02-10 | 6.100 | 6.160 | 5.880 | 5.920 | 5.859 | 98,337,918 |
| 2026-02-09 | 5.920 | 6.070 | 5.810 | 5.940 | 5.879 | 119,648,869 |
| 2026-02-06 | 5.630 | 6.060 | 5.630 | 5.830 | 5.770 | 151,274,523 |
| 2026-02-05 | 6.280 | 6.560 | 5.850 | 5.890 | 5.830 | 202,374,531 |
| 2026-02-04 | 5.700 | 6.190 | 5.640 | 6.190 | 6.126 | 99,929,070 |
| 2026-02-03 | 5.500 | 5.680 | 5.440 | 5.630 | 5.572 | 146,508,495 |
| 2026-02-02 | 5.260 | 5.630 | 5.220 | 5.520 | 5.463 | 153,194,447 |
| 2026-01-30 | 5.400 | 5.410 | 5.130 | 5.310 | 5.256 | 111,065,327 |
| 2026-01-29 | 5.350 | 5.540 | 5.330 | 5.500 | 5.444 | 134,761,933 |
| 2026-01-28 | 5.300 | 5.500 | 5.270 | 5.370 | 5.315 | 99,897,519 |
| 2026-01-27 | 5.320 | 5.400 | 5.190 | 5.330 | 5.275 | 89,116,670 |
| 2026-01-26 | 5.290 | 5.450 | 5.260 | 5.320 | 5.265 | 122,252,069 |
| 2026-01-23 | 5.070 | 5.490 | 5.050 | 5.260 | 5.206 | 159,761,688 |
| 2026-01-22 | 5.180 | 5.340 | 5.040 | 5.100 | 5.048 | 132,177,163 |
| 2026-01-21 | 5.460 | 5.510 | 5.110 | 5.170 | 5.117 | 187,872,031 |
| 2026-01-20 | 5.400 | 5.840 | 5.310 | 5.470 | 5.414 | 326,507,717 |
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.