Sichuan Huati Lighting Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.880	12.330	11.590	12.050	11.886	13,509,360
2024-04-23	11.450	12.280	11.440	11.790	11.630	16,511,699
2024-04-22	11.830	12.710	11.620	12.550	12.379	20,523,211
2024-04-19	11.990	12.080	11.510	11.780	11.620	18,244,891
2024-04-18	11.000	12.100	10.830	12.100	11.936	15,580,520
2024-04-17	10.210	11.110	10.210	11.000	10.851	15,527,810
2024-04-16	11.010	11.200	10.130	10.130	9.992	15,253,200
2024-04-15	12.450	12.680	11.200	11.250	11.097	17,512,641
2024-04-12	12.650	13.010	12.430	12.440	12.271	14,580,690
2024-04-11	12.590	12.880	12.530	12.590	12.419	15,479,490
2024-04-10	13.200	13.450	12.520	12.990	12.813	26,053,311
2024-04-09	13.570	14.630	13.570	13.710	13.524	37,028,391
2024-04-08	15.080	15.080	15.080	15.080	14.875	736,000
2024-04-03	17.800	17.880	16.750	16.750	16.522	10,106,500
2024-04-02	18.610	18.610	18.610	18.610	18.357	3,220,416
2024-04-01	16.920	16.920	16.920	16.920	16.690	947,600
2024-03-29	15.380	15.380	15.380	15.380	15.171	1,314,520
2024-03-28	13.980	13.980	13.980	13.980	13.790	2,718,440
2024-03-27	11.500	12.710	10.970	12.710	12.537	16,555,789
2024-03-26	11.380	11.880	11.290	11.550	11.393	7,174,800
2024-03-25	11.700	11.810	11.350	11.380	11.225	7,866,000
2024-03-22	11.930	12.350	11.690	11.820	11.659	11,611,000
2024-03-21	11.790	11.940	11.530	11.790	11.630	5,400,760
2024-03-20	11.610	11.700	11.550	11.700	11.541	4,524,320
2024-03-19	11.590	11.850	11.520	11.570	11.413	6,143,540
2024-03-18	11.300	11.690	11.250	11.590	11.432	7,445,920
2024-03-15	11.100	11.220	10.900	11.210	11.058	5,111,280
2024-03-14	11.170	11.220	10.850	11.100	10.949	6,369,140
2024-03-13	11.170	11.300	11.120	11.200	11.048	6,361,150
2024-03-12	11.200	11.400	10.960	11.170	11.018	7,910,641
2024-03-11	11.050	11.370	10.650	11.240	11.087	10,187,600
2024-03-08	10.550	10.810	10.430	10.780	10.633	7,882,400
2024-03-07	10.800	10.850	10.330	10.400	10.259	5,954,800
2024-03-06	10.300	10.840	10.280	10.660	10.515	7,660,453
2024-03-05	10.540	10.720	10.310	10.360	10.219	5,938,074
2024-03-04	10.650	10.790	10.320	10.600	10.456	6,992,500
2024-03-01	10.410	10.720	10.360	10.560	10.416	6,934,018
2024-02-29	9.700	10.400	9.640	10.360	10.219	10,324,830
2024-02-28	11.320	11.380	10.070	10.070	9.933	13,835,890
2024-02-27	10.880	11.200	10.690	11.190	11.038	8,150,600
2024-02-26	10.500	11.160	10.240	10.920	10.772	10,692,060
2024-02-23	10.080	10.370	9.910	10.350	10.209	8,181,620
2024-02-22	9.420	9.990	9.140	9.980	9.844	9,127,580
2024-02-21	9.090	9.700	8.930	9.330	9.203	9,805,240
2024-02-20	9.040	9.210	8.680	9.140	9.016	8,574,960
2024-02-19	8.170	8.970	8.170	8.970	8.848	13,682,110
2024-02-08	7.400	8.160	6.920	8.150	8.039	14,859,650
2024-02-07	8.350	8.390	7.520	7.520	7.418	14,070,800
2024-02-06	8.400	8.780	8.010	8.350	8.237	12,365,520
2024-02-05	9.790	9.850	8.900	8.900	8.779	5,199,500
2024-02-02	10.470	10.740	9.480	9.890	9.756	7,083,600
2024-02-01	9.680	10.820	9.680	10.350	10.209	8,584,256
2024-01-31	11.500	11.750	10.670	10.750	10.604	8,160,300
2024-01-30	11.980	12.120	11.370	11.400	11.245	6,942,435
2024-01-29	12.860	13.000	12.000	12.000	11.837	9,024,000
2024-01-26	13.070	13.570	12.770	12.860	12.685	12,917,380
2024-01-25	12.590	13.090	12.460	13.010	12.833	18,972,680
2024-01-24	12.300	12.950	11.970	12.470	12.301	21,416,199
2024-01-23	12.720	13.400	12.720	12.720	12.547	26,810,609
2024-01-22	14.130	14.130	14.130	14.130	13.938	5,394,300

← NewerPage 11 of 21 · 1,215 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.