Sichuan Huati Lighting Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	13.660	13.660	12.740	13.450	13.267	4,095,772
2023-04-25	13.480	13.500	12.680	13.440	13.257	3,563,200
2023-04-24	13.580	13.580	13.140	13.520	13.336	1,837,080
2023-04-21	14.190	14.190	13.320	13.530	13.346	2,418,900
2023-04-20	14.160	14.250	13.980	14.050	13.859	2,053,960
2023-04-19	14.290	14.510	14.110	14.200	14.007	1,458,200
2023-04-18	14.200	14.400	14.060	14.250	14.056	2,249,700
2023-04-17	14.390	14.620	14.250	14.420	14.224	1,876,400
2023-04-14	14.200	14.450	13.840	14.410	14.214	2,906,394
2023-04-13	13.860	14.360	13.860	14.190	13.997	3,448,120
2023-04-12	13.680	14.000	13.640	13.930	13.741	1,357,400
2023-04-11	13.740	13.740	13.410	13.680	13.494	1,538,440
2023-04-10	13.920	14.000	13.600	13.680	13.494	1,444,300
2023-04-07	13.890	14.050	13.820	13.920	13.731	819,920
2023-04-06	13.800	14.160	13.790	13.920	13.731	1,347,040
2023-04-04	14.140	14.140	13.820	13.970	13.780	1,609,180
2023-04-03	13.910	14.450	13.840	14.120	13.928	2,208,060
2023-03-31	13.710	14.000	13.650	13.910	13.721	1,301,176
2023-03-30	14.170	14.170	13.650	13.710	13.524	1,240,000
2023-03-29	13.940	14.260	13.720	13.940	13.751	1,839,100
2023-03-28	14.090	14.250	13.800	13.930	13.741	2,755,100
2023-03-27	14.000	14.640	13.800	14.360	14.165	4,305,280
2023-03-24	13.450	14.220	13.450	14.100	13.908	3,909,580
2023-03-23	13.010	13.440	13.010	13.440	13.257	2,328,716
2023-03-22	13.160	13.270	13.060	13.090	12.912	1,044,700
2023-03-21	13.230	13.230	13.000	13.170	12.991	848,560
2023-03-20	12.750	13.330	12.750	13.160	12.981	1,566,877
2023-03-17	12.820	12.970	12.720	12.850	12.675	993,220
2023-03-16	12.960	12.990	12.750	12.820	12.646	1,034,140
2023-03-15	12.970	13.190	12.920	12.960	12.784	587,000
2023-03-14	13.090	13.180	12.680	12.870	12.695	1,386,960
2023-03-13	13.060	13.150	12.920	13.130	12.952	1,143,740
2023-03-10	13.250	13.290	13.080	13.110	12.932	941,640
2023-03-09	13.450	13.450	13.110	13.170	12.991	971,883
2023-03-08	13.210	13.420	13.000	13.410	13.228	1,177,774
2023-03-07	13.550	13.830	13.270	13.280	13.100	2,036,166
2023-03-06	13.900	14.010	13.370	13.630	13.445	2,191,800
2023-03-03	14.070	14.150	13.750	13.820	13.632	1,379,120
2023-03-02	14.130	14.260	14.000	14.060	13.869	971,700
2023-03-01	14.270	14.270	13.980	14.150	13.958	1,087,620
2023-02-28	14.230	14.420	14.060	14.180	13.987	1,022,500
2023-02-27	14.590	14.590	14.160	14.220	14.027	1,278,960
2023-02-24	14.220	14.730	14.220	14.600	14.402	1,964,400
2023-02-23	14.510	14.750	14.280	14.360	14.165	2,762,022
2023-02-22	13.900	14.610	13.740	14.500	14.303	4,205,520
2023-02-21	13.600	13.940	13.470	13.900	13.711	1,840,684
2023-02-20	13.400	13.640	13.160	13.530	13.346	1,742,140
2023-02-17	13.210	13.520	13.210	13.400	13.218	1,492,577
2023-02-16	13.720	13.720	13.130	13.280	13.100	1,687,000
2023-02-15	13.730	13.730	13.540	13.650	13.464	791,700
2023-02-14	13.550	13.750	13.420	13.650	13.464	1,346,716
2023-02-13	13.550	13.570	13.300	13.510	13.326	1,517,400
2023-02-10	13.630	13.820	13.420	13.510	13.326	1,677,200
2023-02-09	13.710	13.770	13.600	13.720	13.534	2,160,246
2023-02-08	13.930	14.010	13.700	13.770	13.583	1,930,900
2023-02-07	13.960	14.090	13.610	13.940	13.751	2,962,844
2023-02-06	13.400	14.200	13.400	13.760	13.573	4,250,480
2023-02-03	13.220	13.490	13.200	13.400	13.218	1,839,366
2023-02-02	13.670	13.670	13.310	13.420	13.238	1,798,094
2023-02-01	13.480	13.550	13.230	13.550	13.366	2,631,840

← NewerPage 15 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.