Sichuan Huati Lighting Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.500	17.500	15.180	15.700	15.487	38,702,871
2024-01-18	14.480	15.910	14.120	15.910	15.694	18,987,680
2024-01-17	14.290	14.820	14.140	14.460	14.263	5,571,160
2024-01-16	14.580	14.590	14.100	14.330	14.135	2,999,360
2024-01-15	14.490	14.660	14.260	14.530	14.333	2,267,800
2024-01-12	14.950	15.000	14.540	14.580	14.382	4,537,422
2024-01-11	14.360	14.980	14.230	14.980	14.776	4,099,500
2024-01-10	14.390	14.550	14.080	14.270	14.076	2,091,100
2024-01-09	14.400	14.850	14.350	14.490	14.293	2,451,442
2024-01-08	14.500	14.700	14.410	14.410	14.214	2,691,578
2024-01-05	14.880	15.010	14.470	14.550	14.352	2,010,900
2024-01-04	14.940	15.080	14.810	14.880	14.678	2,022,000
2024-01-03	15.100	15.100	14.740	14.950	14.747	2,750,200
2024-01-02	14.920	15.150	14.860	15.040	14.836	3,014,000
2023-12-29	14.440	14.970	14.350	14.930	14.727	3,664,300
2023-12-28	14.240	14.630	14.010	14.490	14.293	2,965,800
2023-12-27	14.060	14.340	13.930	14.300	14.106	2,470,900
2023-12-26	14.290	14.290	13.860	13.940	13.751	2,404,750
2023-12-25	14.300	14.330	14.050	14.190	13.997	2,315,000
2023-12-22	14.720	14.740	14.140	14.220	14.027	3,781,700
2023-12-21	14.650	14.680	14.240	14.630	14.431	2,408,300
2023-12-20	14.680	14.840	14.540	14.560	14.362	1,926,300
2023-12-19	14.670	14.780	14.540	14.730	14.530	2,134,000
2023-12-18	14.980	14.980	14.650	14.730	14.530	2,164,600
2023-12-15	14.880	14.970	14.730	14.820	14.619	2,437,300
2023-12-14	15.150	15.180	14.820	14.860	14.658	2,945,220
2023-12-13	15.200	15.240	14.900	15.020	14.816	3,161,220
2023-12-12	15.190	15.330	15.070	15.190	14.984	2,518,120
2023-12-11	14.850	15.220	14.800	15.180	14.974	4,169,900
2023-12-08	15.210	15.540	14.910	14.990	14.786	3,983,420
2023-12-07	15.440	15.460	15.160	15.210	15.003	3,803,000
2023-12-06	15.600	15.750	15.390	15.440	15.230	5,119,900
2023-12-05	15.850	16.120	15.630	15.690	15.477	5,393,900
2023-12-04	16.100	16.250	15.900	15.990	15.773	5,183,709
2023-12-01	16.090	16.340	15.710	16.200	15.980	6,265,520
2023-11-30	17.120	17.480	15.980	16.240	16.019	11,671,540
2023-11-29	17.250	17.430	16.700	16.940	16.710	13,987,220
2023-11-28	16.600	16.880	16.400	16.500	16.276	6,091,000
2023-11-27	16.050	16.740	15.930	16.620	16.394	9,412,400
2023-11-24	16.600	16.700	15.990	16.050	15.832	8,443,039
2023-11-23	15.910	16.840	15.900	16.610	16.384	15,928,210
2023-11-22	16.160	16.590	15.960	15.990	15.773	13,233,920
2023-11-21	17.000	17.430	16.170	16.280	16.059	16,382,530
2023-11-20	17.120	17.130	16.740	17.130	16.897	10,780,300
2023-11-17	17.500	17.500	16.710	16.960	16.729	13,774,740
2023-11-16	17.460	17.890	17.220	17.520	17.282	21,785,330
2023-11-15	17.080	18.230	16.540	18.230	17.982	29,575,670
2023-11-14	16.190	16.650	16.120	16.570	16.345	10,564,000
2023-11-13	15.890	16.380	15.850	16.240	16.019	7,680,380
2023-11-10	15.830	16.190	15.800	15.990	15.773	6,929,360
2023-11-09	16.050	16.230	15.750	15.850	15.635	7,618,467
2023-11-08	16.300	16.400	15.900	16.140	15.921	12,241,660
2023-11-07	16.390	16.940	16.300	16.560	16.335	11,431,540
2023-11-06	16.210	16.580	16.150	16.410	16.187	15,680,300
2023-11-03	16.610	17.320	16.310	16.410	16.187	18,093,340
2023-11-02	16.730	17.630	16.240	16.600	16.374	20,763,270
2023-11-01	16.000	17.000	15.510	16.900	16.670	22,430,461
2023-10-31	16.250	17.480	16.150	16.210	15.990	25,429,430
2023-10-30	15.580	17.150	15.560	16.470	16.246	27,387,990
2023-10-27	16.000	16.200	15.410	15.590	15.378	26,286,740

← NewerPage 12 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.