Hsino Tower Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.260 | 4.260 | 4.140 | 4.160 | 4.078 | 12,883,570 |
| 2025-01-20 | 4.230 | 4.300 | 4.180 | 4.240 | 4.157 | 19,560,638 |
| 2025-01-17 | 4.140 | 4.190 | 4.120 | 4.170 | 4.088 | 9,558,090 |
| 2025-01-16 | 4.140 | 4.230 | 4.130 | 4.150 | 4.069 | 14,872,647 |
| 2025-01-15 | 4.160 | 4.170 | 4.110 | 4.140 | 4.059 | 11,713,181 |
| 2025-01-14 | 4.040 | 4.180 | 4.040 | 4.170 | 4.088 | 15,749,918 |
| 2025-01-13 | 4.050 | 4.080 | 4.000 | 4.040 | 3.961 | 13,325,518 |
| 2025-01-10 | 4.180 | 4.200 | 4.060 | 4.060 | 3.980 | 14,649,717 |
| 2025-01-09 | 4.200 | 4.250 | 4.160 | 4.180 | 4.098 | 11,691,600 |
| 2025-01-08 | 4.220 | 4.240 | 4.110 | 4.210 | 4.127 | 14,830,087 |
| 2025-01-07 | 4.170 | 4.240 | 4.130 | 4.230 | 4.147 | 14,641,500 |
| 2025-01-06 | 4.150 | 4.220 | 4.070 | 4.170 | 4.088 | 16,363,100 |
| 2025-01-03 | 4.280 | 4.340 | 4.150 | 4.150 | 4.069 | 24,370,799 |
| 2025-01-02 | 4.380 | 4.390 | 4.190 | 4.220 | 4.137 | 19,173,760 |
| 2024-12-31 | 4.400 | 4.480 | 4.340 | 4.350 | 4.265 | 18,851,281 |
| 2024-12-30 | 4.550 | 4.570 | 4.450 | 4.470 | 4.382 | 15,565,133 |
| 2024-12-27 | 4.480 | 4.550 | 4.440 | 4.510 | 4.422 | 17,927,109 |
| 2024-12-26 | 4.390 | 4.480 | 4.380 | 4.460 | 4.373 | 17,999,811 |
| 2024-12-25 | 4.440 | 4.470 | 4.350 | 4.400 | 4.314 | 17,968,399 |
| 2024-12-24 | 4.360 | 4.520 | 4.350 | 4.440 | 4.353 | 33,819,400 |
| 2024-12-23 | 4.350 | 4.400 | 4.310 | 4.330 | 4.245 | 22,165,230 |
| 2024-12-20 | 4.410 | 4.420 | 4.340 | 4.360 | 4.274 | 19,660,478 |
| 2024-12-19 | 4.500 | 4.510 | 4.380 | 4.410 | 4.324 | 27,272,300 |
| 2024-12-18 | 4.490 | 4.600 | 4.470 | 4.540 | 4.451 | 21,259,250 |
| 2024-12-17 | 4.550 | 4.600 | 4.470 | 4.480 | 4.392 | 21,752,498 |
| 2024-12-16 | 4.570 | 4.610 | 4.550 | 4.570 | 4.480 | 17,334,938 |
| 2024-12-13 | 4.660 | 4.660 | 4.550 | 4.560 | 4.471 | 22,842,007 |
| 2024-12-12 | 4.620 | 4.690 | 4.610 | 4.680 | 4.588 | 23,110,806 |
| 2024-12-11 | 4.590 | 4.650 | 4.570 | 4.650 | 4.559 | 21,272,437 |
| 2024-12-10 | 4.700 | 4.770 | 4.590 | 4.590 | 4.500 | 31,347,696 |
| 2024-12-09 | 4.600 | 4.640 | 4.550 | 4.620 | 4.529 | 28,326,294 |
| 2024-12-06 | 4.540 | 4.640 | 4.490 | 4.590 | 4.500 | 30,354,504 |
| 2024-12-05 | 4.460 | 4.540 | 4.460 | 4.540 | 4.451 | 15,039,152 |
| 2024-12-04 | 4.590 | 4.590 | 4.460 | 4.490 | 4.402 | 23,558,470 |
| 2024-12-03 | 4.620 | 4.630 | 4.530 | 4.590 | 4.500 | 18,128,649 |
| 2024-12-02 | 4.460 | 4.590 | 4.460 | 4.590 | 4.500 | 26,668,837 |
| 2024-11-29 | 4.470 | 4.500 | 4.400 | 4.470 | 4.382 | 22,248,985 |
| 2024-11-28 | 4.450 | 4.510 | 4.440 | 4.470 | 4.382 | 21,125,696 |
| 2024-11-27 | 4.400 | 4.450 | 4.270 | 4.450 | 4.363 | 23,986,190 |
| 2024-11-26 | 4.460 | 4.520 | 4.410 | 4.410 | 4.324 | 15,979,530 |
| 2024-11-25 | 4.410 | 4.470 | 4.380 | 4.460 | 4.373 | 20,933,200 |
| 2024-11-22 | 4.630 | 4.650 | 4.420 | 4.430 | 4.343 | 27,030,537 |
| 2024-11-21 | 4.680 | 4.680 | 4.580 | 4.620 | 4.529 | 19,527,622 |
| 2024-11-20 | 4.560 | 4.670 | 4.530 | 4.660 | 4.569 | 27,103,081 |
| 2024-11-19 | 4.480 | 4.560 | 4.450 | 4.560 | 4.471 | 21,700,542 |
| 2024-11-18 | 4.600 | 4.610 | 4.450 | 4.480 | 4.392 | 27,501,728 |
| 2024-11-15 | 4.660 | 4.690 | 4.540 | 4.550 | 4.461 | 29,880,998 |
| 2024-11-14 | 4.810 | 4.880 | 4.640 | 4.660 | 4.569 | 37,503,233 |
| 2024-11-13 | 4.850 | 4.900 | 4.780 | 4.870 | 4.774 | 34,319,775 |
| 2024-11-12 | 4.970 | 5.020 | 4.830 | 4.890 | 4.794 | 53,537,937 |
| 2024-11-11 | 4.900 | 4.970 | 4.870 | 4.960 | 4.863 | 51,298,639 |
| 2024-11-08 | 4.910 | 4.960 | 4.830 | 4.860 | 4.765 | 45,443,978 |
| 2024-11-07 | 4.800 | 4.950 | 4.770 | 4.910 | 4.814 | 51,662,403 |
| 2024-11-06 | 4.860 | 4.920 | 4.820 | 4.850 | 4.755 | 50,597,819 |
| 2024-11-05 | 4.800 | 4.860 | 4.770 | 4.850 | 4.755 | 42,884,318 |
| 2024-11-04 | 4.750 | 4.840 | 4.750 | 4.800 | 4.706 | 28,043,103 |
| 2024-11-01 | 4.910 | 4.920 | 4.680 | 4.720 | 4.627 | 52,556,663 |
| 2024-10-31 | 4.880 | 5.000 | 4.800 | 4.950 | 4.853 | 68,961,585 |
| 2024-10-30 | 4.820 | 4.950 | 4.770 | 4.860 | 4.765 | 50,323,722 |
| 2024-10-29 | 5.080 | 5.150 | 4.810 | 4.830 | 4.735 | 93,701,004 |
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.