Sichuan Huati Lighting Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	14.800	14.800	14.300	14.390	14.194	2,691,300
2023-07-26	14.650	14.800	14.440	14.690	14.490	2,959,240
2023-07-25	14.570	14.800	14.440	14.680	14.480	2,766,820
2023-07-24	14.720	14.750	14.490	14.630	14.431	2,481,700
2023-07-21	14.800	14.870	14.530	14.820	14.619	3,440,500
2023-07-20	15.220	15.220	14.770	14.850	14.648	3,108,500
2023-07-19	15.010	15.340	14.940	15.110	14.905	3,135,400
2023-07-18	14.870	15.280	14.730	15.090	14.885	4,638,000
2023-07-17	14.490	14.940	14.460	14.930	14.727	4,570,700
2023-07-14	14.430	14.780	14.370	14.570	14.372	2,752,100
2023-07-13	14.390	14.560	14.120	14.420	14.224	2,320,500
2023-07-12	14.640	14.780	14.220	14.250	14.056	2,795,100
2023-07-11	14.450	14.580	14.150	14.520	14.323	2,773,208
2023-07-10	14.800	14.850	14.280	14.380	14.185	3,623,480
2023-07-07	14.770	14.870	14.590	14.770	14.569	2,123,400
2023-07-06	14.750	14.980	14.700	14.770	14.569	2,821,820
2023-07-05	14.870	14.990	14.720	14.720	14.520	2,968,200
2023-07-04	14.880	15.080	14.830	14.940	14.737	3,080,592
2023-07-03	15.050	15.180	14.820	14.930	14.727	2,605,231
2023-06-30	14.570	14.980	14.570	14.920	14.717	2,951,200
2023-06-29	14.540	14.850	14.480	14.660	14.461	2,725,500
2023-06-28	14.630	14.700	14.310	14.580	14.382	3,176,937
2023-06-27	14.100	14.690	14.100	14.690	14.490	5,610,872
2023-06-26	14.360	14.600	13.970	14.220	14.027	4,917,244
2023-06-21	14.210	14.700	14.210	14.320	14.125	5,959,200
2023-06-20	14.220	14.460	14.130	14.300	14.106	6,540,200
2023-06-19	13.870	14.380	13.820	14.160	13.968	9,524,681
2023-06-16	13.850	14.030	13.720	13.890	13.701	7,931,882
2023-06-15	14.210	14.210	13.690	13.960	13.770	13,650,990
2023-06-14	15.670	15.690	14.470	14.610	14.411	18,747,400
2023-06-13	16.710	16.810	15.450	16.080	15.861	29,736,430
2023-06-12	15.390	16.710	15.000	16.710	16.483	13,318,360
2023-06-09	15.130	15.450	14.880	15.190	14.984	6,565,921
2023-06-08	15.120	15.350	14.850	15.030	14.826	5,869,200
2023-06-07	15.300	15.680	14.830	15.510	15.299	7,760,600
2023-06-06	14.600	16.060	14.350	15.140	14.934	10,867,920
2023-06-05	13.980	14.720	13.980	14.670	14.471	6,532,400
2023-06-02	14.100	14.130	13.750	13.980	13.790	2,477,480
2023-06-01	13.800	14.080	13.660	14.020	13.829	2,677,050
2023-05-31	13.540	13.880	13.380	13.730	13.543	3,226,902
2023-05-30	13.220	13.790	13.220	13.550	13.366	3,394,040
2023-05-29	13.000	13.500	13.000	13.280	13.100	3,657,229
2023-05-26	13.060	13.130	12.880	13.070	12.892	2,414,260
2023-05-25	13.030	13.200	12.780	13.070	12.892	3,823,238
2023-05-24	12.480	13.150	12.360	13.050	12.873	4,286,281
2023-05-23	12.100	12.490	12.100	12.450	12.281	2,821,244
2023-05-22	12.330	12.330	11.960	12.160	11.995	3,549,191
2023-05-19	12.520	12.740	12.390	12.450	12.281	1,993,839
2023-05-18	12.420	12.570	12.300	12.520	12.350	1,830,164
2023-05-17	12.730	12.750	12.380	12.410	12.241	2,543,540
2023-05-16	12.310	12.760	12.200	12.720	12.547	2,414,239
2023-05-15	12.600	12.610	12.300	12.470	12.301	710,600
2023-05-12	12.540	12.640	12.300	12.510	12.340	910,140
2023-05-11	12.400	12.640	12.200	12.520	12.350	1,151,400
2023-05-10	12.430	12.500	12.300	12.400	12.231	796,748
2023-05-09	12.880	12.880	12.380	12.400	12.231	2,385,068
2023-05-08	13.110	13.300	12.850	12.900	12.725	2,049,426
2023-05-05	13.130	13.310	13.050	13.200	13.021	1,528,827
2023-05-04	13.230	13.360	13.080	13.180	13.001	1,845,400
2023-04-28	13.380	13.390	12.950	13.390	13.208	2,219,196

← NewerPage 14 of 21 · 1,216 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.