Hsino Tower Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.080 | 5.150 | 4.810 | 4.830 | 4.735 | 93,701,004 |
| 2024-10-28 | 4.700 | 4.930 | 4.690 | 4.920 | 4.824 | 81,592,906 |
| 2024-10-25 | 4.480 | 4.770 | 4.470 | 4.700 | 4.608 | 72,759,521 |
| 2024-10-24 | 4.600 | 4.600 | 4.450 | 4.470 | 4.382 | 38,169,312 |
| 2024-10-23 | 4.490 | 4.640 | 4.450 | 4.610 | 4.520 | 57,324,952 |
| 2024-10-22 | 4.400 | 4.510 | 4.380 | 4.480 | 4.392 | 32,587,096 |
| 2024-10-21 | 4.450 | 4.480 | 4.400 | 4.430 | 4.332 | 38,278,650 |
| 2024-10-18 | 4.310 | 4.500 | 4.280 | 4.450 | 4.351 | 46,698,286 |
| 2024-10-17 | 4.420 | 4.460 | 4.300 | 4.310 | 4.215 | 33,552,600 |
| 2024-10-16 | 4.380 | 4.460 | 4.340 | 4.400 | 4.303 | 28,733,336 |
| 2024-10-15 | 4.570 | 4.580 | 4.410 | 4.420 | 4.322 | 44,108,294 |
| 2024-10-14 | 4.520 | 4.600 | 4.470 | 4.600 | 4.498 | 36,310,040 |
| 2024-10-11 | 4.620 | 4.690 | 4.460 | 4.510 | 4.410 | 41,427,217 |
| 2024-10-10 | 4.580 | 4.740 | 4.460 | 4.560 | 4.459 | 56,228,496 |
| 2024-10-09 | 5.090 | 5.090 | 4.680 | 4.680 | 4.576 | 90,757,679 |
| 2024-10-08 | 5.500 | 5.530 | 4.910 | 5.200 | 5.085 | 166,431,237 |
| 2024-09-30 | 4.810 | 5.080 | 4.660 | 5.030 | 4.919 | 171,072,180 |
| 2024-09-27 | 4.530 | 4.650 | 4.490 | 4.650 | 4.547 | 76,532,338 |
| 2024-09-26 | 4.400 | 4.500 | 4.310 | 4.490 | 4.391 | 99,636,152 |
| 2024-09-25 | 4.390 | 4.600 | 4.350 | 4.460 | 4.361 | 112,585,004 |
| 2024-09-24 | 4.430 | 4.590 | 4.200 | 4.460 | 4.361 | 123,670,105 |
| 2024-09-23 | 4.500 | 4.590 | 4.350 | 4.480 | 4.381 | 116,889,695 |
| 2024-09-20 | 4.500 | 4.880 | 4.380 | 4.630 | 4.528 | 232,705,764 |
| 2024-09-19 | 3.990 | 4.460 | 3.990 | 4.460 | 4.361 | 160,548,160 |
| 2024-09-18 | 4.050 | 4.270 | 3.880 | 4.050 | 3.960 | 103,265,286 |
| 2024-09-13 | 4.100 | 4.330 | 4.000 | 4.120 | 4.029 | 131,919,055 |
| 2024-09-12 | 3.850 | 4.030 | 3.840 | 3.940 | 3.853 | 71,952,521 |
| 2024-09-11 | 3.860 | 3.930 | 3.820 | 3.890 | 3.804 | 49,797,583 |
| 2024-09-10 | 3.990 | 4.040 | 3.870 | 3.900 | 3.814 | 98,522,453 |
| 2024-09-09 | 3.680 | 4.100 | 3.680 | 4.100 | 4.009 | 91,232,837 |
| 2024-09-06 | 3.760 | 3.920 | 3.720 | 3.730 | 3.647 | 43,750,914 |
| 2024-09-05 | 3.800 | 3.850 | 3.720 | 3.750 | 3.667 | 21,425,238 |
| 2024-09-04 | 3.760 | 3.810 | 3.740 | 3.810 | 3.726 | 17,035,970 |
| 2024-09-03 | 3.680 | 3.810 | 3.670 | 3.790 | 3.706 | 27,598,910 |
| 2024-09-02 | 3.730 | 3.750 | 3.660 | 3.670 | 3.589 | 17,018,107 |
| 2024-08-30 | 3.750 | 3.820 | 3.670 | 3.730 | 3.647 | 32,331,290 |
| 2024-08-29 | 3.530 | 3.610 | 3.510 | 3.610 | 3.530 | 12,701,288 |
| 2024-08-28 | 3.520 | 3.570 | 3.500 | 3.550 | 3.471 | 9,250,051 |
| 2024-08-27 | 3.620 | 3.630 | 3.500 | 3.530 | 3.452 | 15,262,636 |
| 2024-08-26 | 3.550 | 3.640 | 3.550 | 3.630 | 3.550 | 13,356,087 |
| 2024-08-23 | 3.600 | 3.610 | 3.530 | 3.570 | 3.491 | 10,922,210 |
| 2024-08-22 | 3.660 | 3.680 | 3.560 | 3.580 | 3.501 | 11,520,786 |
| 2024-08-21 | 3.700 | 3.710 | 3.630 | 3.640 | 3.559 | 11,878,070 |
| 2024-08-20 | 3.790 | 3.800 | 3.680 | 3.700 | 3.618 | 16,344,378 |
| 2024-08-19 | 3.810 | 3.850 | 3.790 | 3.800 | 3.716 | 10,659,206 |
| 2024-08-16 | 3.880 | 3.880 | 3.820 | 3.820 | 3.735 | 11,771,418 |
| 2024-08-15 | 3.850 | 3.920 | 3.820 | 3.870 | 3.784 | 12,860,963 |
| 2024-08-14 | 3.880 | 3.900 | 3.850 | 3.850 | 3.765 | 8,336,391 |
| 2024-08-13 | 3.850 | 3.900 | 3.830 | 3.890 | 3.804 | 10,693,630 |
| 2024-08-12 | 3.920 | 3.930 | 3.830 | 3.840 | 3.755 | 13,141,644 |
| 2024-08-09 | 3.970 | 3.990 | 3.920 | 3.920 | 3.833 | 12,904,418 |
| 2024-08-08 | 3.990 | 4.000 | 3.890 | 3.960 | 3.872 | 18,703,840 |
| 2024-08-07 | 3.950 | 4.010 | 3.930 | 3.980 | 3.892 | 17,399,659 |
| 2024-08-06 | 3.920 | 3.990 | 3.920 | 3.970 | 3.882 | 17,121,252 |
| 2024-08-05 | 3.950 | 4.010 | 3.910 | 3.910 | 3.823 | 20,996,855 |
| 2024-08-02 | 3.960 | 4.040 | 3.940 | 3.970 | 3.882 | 19,786,453 |
| 2024-08-01 | 3.970 | 4.000 | 3.950 | 3.980 | 3.892 | 17,522,150 |
| 2024-07-31 | 3.860 | 3.970 | 3.830 | 3.970 | 3.882 | 23,441,930 |
| 2024-07-30 | 3.850 | 3.870 | 3.810 | 3.860 | 3.775 | 10,599,252 |
| 2024-07-29 | 3.880 | 3.920 | 3.840 | 3.860 | 3.775 | 10,590,426 |
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.