Sichuan Huati Lighting Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.740	11.790	10.700	11.700	11.700	19,931,869
2024-07-22	10.360	10.980	10.350	10.720	10.720	7,447,700
2024-07-19	10.260	10.480	10.190	10.400	10.400	5,672,950
2024-07-18	10.480	10.490	10.030	10.260	10.260	7,338,792
2024-07-17	10.790	11.140	10.610	10.650	10.650	6,169,800
2024-07-16	10.780	10.850	10.380	10.730	10.730	7,081,400
2024-07-15	11.370	11.450	10.780	10.840	10.840	8,872,601
2024-07-12	11.130	11.610	11.070	11.340	11.340	12,332,490
2024-07-11	10.980	11.260	10.920	11.200	11.200	10,586,680
2024-07-10	10.980	11.260	10.590	10.880	10.880	12,065,890
2024-07-09	10.800	11.290	10.800	11.230	11.230	11,301,600
2024-07-08	11.530	11.530	10.800	10.920	10.920	11,032,940
2024-07-05	12.090	12.130	11.220	11.530	11.530	13,708,300
2024-07-04	12.650	12.800	12.360	12.420	12.420	13,882,120
2024-07-03	13.060	13.080	12.200	12.370	12.370	15,626,100
2024-07-02	13.210	13.510	13.000	13.080	13.080	15,386,910
2024-07-01	13.280	13.690	12.810	13.420	13.420	22,985,061
2024-06-28	14.220	14.800	13.510	13.940	13.940	37,967,930
2024-06-27	12.440	13.970	12.330	13.970	13.970	26,447,859
2024-06-26	12.600	12.970	11.980	12.700	12.700	16,309,050
2024-06-25	12.260	13.130	12.000	12.870	12.870	22,172,119
2024-06-24	12.060	12.540	11.870	12.410	12.410	16,874,240
2024-06-21	11.680	12.600	11.360	12.210	12.210	17,421,721
2024-06-20	12.420	12.490	11.750	12.030	12.030	22,418,910
2024-06-19	12.510	13.500	12.330	13.240	13.060	31,187,650
2024-06-18	12.500	12.960	11.950	12.510	12.340	31,724,180
2024-06-17	11.530	11.790	11.530	11.790	11.630	6,382,340
2024-06-14	10.490	10.950	10.140	10.720	10.574	12,251,580
2024-06-13	10.840	10.890	10.350	10.480	10.338	10,919,270
2024-06-12	10.500	10.980	10.390	10.900	10.752	12,215,990
2024-06-11	10.610	10.800	9.960	10.580	10.436	16,585,391
2024-06-07	12.030	12.220	11.050	11.070	10.920	21,829,730
2024-06-06	12.100	13.200	12.000	12.280	12.113	28,395,740
2024-06-05	11.600	12.400	11.340	12.400	12.231	17,914,900
2024-06-04	10.860	11.320	10.550	11.270	11.117	10,231,740
2024-06-03	11.240	11.860	10.880	10.970	10.821	7,862,700
2024-05-31	10.880	11.060	10.840	11.050	10.900	3,304,500
2024-05-30	10.910	10.930	10.680	10.830	10.683	2,435,300
2024-05-29	10.940	11.080	10.810	10.890	10.742	2,870,000
2024-05-28	11.100	11.120	10.860	10.880	10.732	2,987,140
2024-05-27	11.160	11.160	10.720	11.080	10.929	3,636,020
2024-05-24	11.270	11.370	11.030	11.040	10.890	3,923,400
2024-05-23	11.710	11.710	11.200	11.260	11.107	5,548,100
2024-05-22	11.680	11.830	11.640	11.750	11.590	3,687,560
2024-05-21	11.990	12.080	11.660	11.710	11.551	4,844,360
2024-05-20	12.400	12.410	11.920	12.000	11.837	8,429,527
2024-05-17	11.700	12.680	11.520	12.270	12.103	11,461,690
2024-05-16	11.570	11.820	11.570	11.700	11.541	5,849,740
2024-05-15	11.460	11.790	11.260	11.460	11.304	5,978,517
2024-05-14	11.310	11.550	11.250	11.430	11.275	5,026,117
2024-05-13	12.050	12.050	11.300	11.310	11.156	8,679,472
2024-05-10	12.540	12.730	12.070	12.100	11.936	8,722,762
2024-05-09	12.620	12.840	12.460	12.610	12.439	8,788,060
2024-05-08	12.940	13.190	12.720	12.770	12.596	8,439,183
2024-05-07	13.000	13.000	12.700	12.980	12.804	8,487,797
2024-05-06	13.130	13.150	12.820	12.940	12.764	8,077,684
2024-04-30	13.140	13.150	12.600	12.790	12.616	11,241,550
2024-04-29	13.190	13.270	12.960	13.230	13.050	21,252,061
2024-04-26	12.190	13.480	12.130	13.070	12.892	24,427,619
2024-04-25	12.000	12.900	11.700	12.610	12.439	21,140,369

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-20	0.1800 CNY
2021-06-08	0.0800 CNY
2020-07-08	0.1820 CNY
2019-06-21	0.0990 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.