Sichuan Huati Lighting Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	13.460	13.460	13.030	13.320	13.139	3,652,481
2023-01-30	12.970	13.710	12.970	13.710	13.524	4,533,749
2023-01-20	12.960	13.080	12.840	12.940	12.764	743,700
2023-01-19	12.800	13.020	12.640	13.000	12.823	807,920
2023-01-18	12.500	12.780	12.500	12.750	12.577	1,031,980
2023-01-17	12.760	12.860	12.400	12.580	12.409	950,640
2023-01-16	12.620	12.960	11.830	12.720	12.547	1,356,220
2023-01-13	12.750	13.100	12.500	12.590	12.419	976,100
2023-01-12	12.850	12.940	12.720	12.810	12.636	1,060,924
2023-01-11	13.000	13.150	12.780	12.800	12.626	1,635,480
2023-01-10	12.940	13.400	12.700	13.030	12.853	2,308,836
2023-01-09	12.800	13.340	12.650	12.820	12.646	1,652,696
2023-01-06	13.040	13.340	12.910	12.930	12.754	1,660,340
2023-01-05	12.720	13.300	12.500	13.050	12.873	2,957,040
2023-01-04	12.380	12.740	12.270	12.710	12.537	1,588,980
2023-01-03	11.930	12.440	11.930	12.360	12.192	1,070,400
2022-12-30	12.090	12.290	11.810	11.930	11.768	829,080
2022-12-29	12.070	12.250	11.900	11.940	11.778	708,400
2022-12-28	12.300	12.460	12.020	12.070	11.906	700,200
2022-12-27	12.570	12.570	12.150	12.310	12.143	1,002,600
2022-12-26	12.300	12.800	12.050	12.450	12.281	1,179,000
2022-12-23	12.000	12.460	11.720	12.330	12.162	1,273,040
2022-12-22	12.370	12.510	11.760	12.180	12.014	1,400,320
2022-12-21	12.780	12.780	12.140	12.250	12.084	1,711,900
2022-12-20	12.750	12.980	12.530	12.600	12.429	1,378,300
2022-12-19	13.650	13.650	12.690	12.770	12.596	2,273,940
2022-12-16	13.700	13.700	13.160	13.400	13.218	2,298,920
2022-12-15	13.490	14.200	13.490	13.620	13.435	2,788,800
2022-12-14	13.220	14.090	13.220	13.740	13.553	4,479,440
2022-12-13	13.000	13.350	12.960	13.220	13.040	2,161,200
2022-12-12	12.530	13.260	12.530	13.190	13.011	3,372,540
2022-12-09	12.800	12.940	12.550	12.580	12.409	1,744,700
2022-12-08	12.990	12.990	12.810	12.840	12.665	814,691
2022-12-07	13.080	13.120	12.920	12.940	12.764	1,081,551
2022-12-06	13.000	13.330	12.830	13.080	12.902	1,891,054
2022-12-05	12.950	13.140	12.760	12.990	12.813	1,653,000
2022-12-02	13.000	13.080	12.760	12.890	12.715	1,870,740
2022-12-01	12.760	12.970	12.630	12.860	12.685	1,623,200
2022-11-30	12.900	12.900	12.620	12.740	12.567	1,254,980
2022-11-29	12.950	13.080	12.620	12.760	12.587	1,660,800
2022-11-28	12.590	13.150	12.580	12.820	12.646	2,030,400
2022-11-25	12.960	12.980	12.760	12.910	12.735	1,293,461
2022-11-24	12.880	13.100	12.750	12.870	12.695	1,877,600
2022-11-23	12.700	12.860	12.620	12.840	12.665	2,149,779
2022-11-22	12.740	12.980	12.580	12.790	12.616	1,579,159
2022-11-21	12.600	12.800	12.510	12.740	12.567	1,539,653
2022-11-18	12.700	12.850	12.550	12.600	12.429	1,658,129
2022-11-17	12.510	12.860	12.510	12.710	12.537	1,830,400
2022-11-16	12.260	12.790	12.170	12.640	12.468	2,729,197
2022-11-15	12.220	12.290	12.060	12.260	12.093	1,245,404
2022-11-14	12.140	12.200	11.910	12.050	11.886	1,748,156
2022-11-11	12.310	12.350	12.000	12.060	11.896	2,891,320
2022-11-10	12.700	12.700	12.000	12.090	11.926	3,223,020
2022-11-09	12.050	12.320	11.910	12.270	12.103	1,886,478
2022-11-08	11.870	12.090	11.790	12.070	11.906	1,426,180
2022-11-07	11.710	11.900	11.650	11.870	11.709	1,560,498
2022-11-04	11.630	11.760	11.540	11.650	11.492	1,273,960
2022-11-03	11.530	11.760	11.480	11.630	11.472	1,276,340
2022-11-02	11.800	11.880	11.560	11.590	11.432	1,599,498
2022-11-01	11.320	11.700	11.250	11.630	11.472	2,213,322

← NewerPage 16 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.