Sichuan Huati Lighting Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	15.150	16.490	15.050	16.490	16.266	31,169,279
2023-10-25	14.550	15.500	14.360	14.990	14.786	18,227,420
2023-10-24	14.000	14.770	13.500	14.550	14.352	17,691,949
2023-10-23	13.820	15.150	13.750	14.200	14.007	18,010,850
2023-10-20	13.380	13.830	13.260	13.770	13.583	4,370,700
2023-10-19	13.360	13.850	13.360	13.440	13.257	2,249,080
2023-10-18	13.690	13.750	13.390	13.450	13.267	2,094,400
2023-10-17	13.770	13.820	13.640	13.810	13.622	2,730,920
2023-10-16	13.900	14.060	13.680	13.760	13.573	3,728,500
2023-10-13	13.950	14.120	13.850	13.940	13.751	2,663,900
2023-10-12	14.000	14.160	13.880	13.980	13.790	2,643,630
2023-10-11	14.120	14.290	13.940	14.000	13.810	2,622,900
2023-10-10	14.000	14.230	13.920	14.050	13.859	2,914,700
2023-10-09	14.060	14.180	13.840	14.000	13.810	4,006,900
2023-09-28	13.620	13.980	13.580	13.940	13.751	4,168,904
2023-09-27	13.720	13.770	13.270	13.560	13.376	4,591,796
2023-09-26	13.500	13.700	13.380	13.460	13.277	2,255,700
2023-09-25	13.850	13.920	13.520	13.590	13.405	3,532,100
2023-09-22	12.990	13.820	12.990	13.770	13.583	7,566,977
2023-09-21	13.040	13.150	12.950	13.060	12.882	1,941,320
2023-09-20	13.070	13.190	13.000	13.030	12.853	1,946,700
2023-09-19	13.280	13.280	13.030	13.100	12.922	2,933,881
2023-09-18	13.170	13.380	13.010	13.280	13.100	3,375,880
2023-09-15	13.480	13.600	13.190	13.200	13.021	3,716,800
2023-09-14	13.430	13.590	13.260	13.520	13.336	5,962,920
2023-09-13	13.460	13.490	13.150	13.390	13.208	5,670,880
2023-09-12	13.500	13.970	13.150	13.600	13.415	8,279,410
2023-09-11	14.180	14.180	13.000	13.500	13.317	12,179,810
2023-09-08	14.290	14.550	14.000	14.360	14.165	13,800,910
2023-09-07	15.500	15.500	14.210	14.590	14.392	23,228,500
2023-09-06	14.240	15.400	13.900	15.400	15.191	10,935,400
2023-09-05	13.560	14.060	13.510	14.000	13.810	3,312,100
2023-09-04	13.350	13.580	13.290	13.560	13.376	1,781,700
2023-09-01	13.500	13.820	13.260	13.400	13.218	2,143,908
2023-08-31	13.570	13.800	13.500	13.540	13.356	2,004,180
2023-08-30	13.350	13.810	13.240	13.650	13.464	3,407,728
2023-08-29	12.720	13.280	12.540	13.240	13.060	3,948,160
2023-08-28	13.600	13.700	12.560	12.580	12.409	4,015,700
2023-08-25	12.630	13.470	12.510	13.070	12.892	6,161,082
2023-08-24	14.730	14.890	12.970	13.120	12.942	11,155,780
2023-08-23	14.250	14.300	13.910	14.280	14.086	3,513,260
2023-08-22	14.050	14.210	13.860	14.160	13.968	1,909,800
2023-08-21	14.040	14.390	14.040	14.060	13.869	2,601,580
2023-08-18	14.390	14.430	14.010	14.040	13.849	2,122,160
2023-08-17	14.000	14.390	13.910	14.340	14.145	2,609,177
2023-08-16	14.410	14.430	14.040	14.050	13.859	2,184,368
2023-08-15	14.490	14.630	14.300	14.410	14.214	2,352,620
2023-08-14	14.440	14.520	14.090	14.500	14.303	2,527,660
2023-08-11	14.650	14.810	14.420	14.490	14.293	4,058,064
2023-08-10	14.260	14.640	14.120	14.600	14.402	4,175,760
2023-08-09	14.400	14.400	14.080	14.210	14.017	1,723,700
2023-08-08	14.350	14.560	14.040	14.400	14.204	2,778,400
2023-08-07	14.090	14.400	14.090	14.250	14.056	2,392,660
2023-08-04	14.280	14.350	14.140	14.190	13.997	1,678,560
2023-08-03	14.500	14.500	14.080	14.210	14.017	1,939,100
2023-08-02	14.480	14.550	14.350	14.520	14.323	1,455,100
2023-08-01	14.210	14.690	13.910	14.560	14.362	4,258,820
2023-07-31	14.390	14.450	13.730	14.210	14.017	4,605,420
2023-07-28	14.410	14.540	14.170	14.450	14.254	2,810,600
2023-07-27	14.800	14.800	14.300	14.390	14.194	2,691,300

← NewerPage 13 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.