Sichuan Huati Lighting Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.320	11.700	11.250	11.630	11.472	2,213,322
2022-10-31	10.930	11.440	10.860	11.320	11.166	1,911,900
2022-10-28	11.250	11.430	10.910	10.930	10.781	1,750,478
2022-10-27	11.480	11.480	11.250	11.310	11.156	1,310,246
2022-10-26	11.150	11.460	11.150	11.310	11.156	1,328,540
2022-10-25	11.210	11.280	11.000	11.150	10.998	1,564,400
2022-10-24	11.360	11.650	11.150	11.210	11.058	2,032,400
2022-10-21	11.290	11.350	11.120	11.260	11.107	979,700
2022-10-20	11.300	11.380	11.070	11.180	11.028	1,276,420
2022-10-19	11.290	11.490	11.140	11.290	11.137	1,637,640
2022-10-18	11.450	11.470	11.210	11.260	11.107	1,956,980
2022-10-17	10.990	11.570	10.900	11.380	11.225	3,274,580
2022-10-14	10.910	11.050	10.850	10.980	10.831	2,059,100
2022-10-13	10.840	11.010	10.780	10.920	10.772	1,868,900
2022-10-12	10.760	10.920	10.510	10.900	10.752	2,225,960
2022-10-11	10.700	10.960	10.330	10.770	10.624	3,393,334
2022-10-10	9.670	10.970	9.670	10.780	10.633	4,917,644
2022-09-30	9.950	10.190	9.940	10.020	9.884	1,150,534
2022-09-29	10.150	10.260	9.930	9.980	9.844	1,028,226
2022-09-28	10.350	10.450	10.090	10.110	9.973	1,131,020
2022-09-27	10.240	10.480	10.190	10.440	10.298	1,401,000
2022-09-26	10.310	10.500	10.210	10.210	10.071	723,240
2022-09-23	10.640	10.750	10.360	10.430	10.288	1,009,147
2022-09-22	10.590	10.800	10.510	10.670	10.525	1,219,858
2022-09-21	10.610	10.720	10.450	10.670	10.525	1,011,540
2022-09-20	10.430	10.670	10.400	10.630	10.486	1,646,520
2022-09-19	10.610	10.610	10.190	10.280	10.140	1,369,495
2022-09-16	10.900	10.970	10.440	10.470	10.328	1,714,586
2022-09-15	11.080	11.220	10.670	10.850	10.703	1,764,600
2022-09-14	11.250	11.340	11.010	11.080	10.929	1,589,528
2022-09-13	11.250	11.430	11.210	11.410	11.255	1,301,740
2022-09-09	11.240	11.290	11.020	11.280	11.127	1,823,880
2022-09-08	11.450	11.660	11.200	11.240	11.087	1,929,300
2022-09-07	11.620	11.680	11.400	11.450	11.294	1,804,700
2022-09-06	11.580	11.620	11.360	11.580	11.423	1,730,572
2022-09-05	11.570	11.670	11.400	11.510	11.354	1,558,260
2022-09-02	11.300	11.590	11.160	11.570	11.413	2,168,529
2022-09-01	11.470	11.580	11.180	11.250	11.097	1,847,680
2022-08-31	12.100	12.100	11.240	11.390	11.235	3,816,640
2022-08-30	12.020	12.510	11.980	12.110	11.945	2,928,300
2022-08-29	12.370	12.370	11.810	12.140	11.975	4,685,880
2022-08-26	13.230	13.360	12.640	12.690	12.518	4,777,217
2022-08-25	13.210	13.480	12.760	13.230	13.050	6,774,340
2022-08-24	13.830	13.850	13.070	13.090	12.912	8,753,086
2022-08-23	13.520	14.850	13.310	14.060	13.869	16,231,520
2022-08-22	12.260	13.500	12.180	13.500	13.317	5,439,368
2022-08-19	12.600	12.820	12.230	12.270	12.103	4,119,040
2022-08-18	12.730	12.970	12.590	12.820	12.646	2,474,400
2022-08-17	12.910	12.960	12.610	12.750	12.577	3,296,100
2022-08-16	13.060	13.380	12.550	12.960	12.784	4,559,429
2022-08-15	12.560	13.800	12.380	13.000	12.823	7,812,464
2022-08-12	12.970	13.190	12.540	12.560	12.389	4,169,515
2022-08-11	12.810	13.070	12.730	12.910	12.735	4,657,605
2022-08-10	12.800	13.000	12.600	12.820	12.646	4,106,792
2022-08-09	12.750	12.950	12.600	12.800	12.626	4,099,395
2022-08-08	12.580	13.060	12.330	12.880	12.705	6,577,707
2022-08-05	12.640	12.670	12.260	12.500	12.330	5,158,438
2022-08-04	12.800	13.200	12.400	12.690	12.518	10,826,350
2022-08-03	11.420	12.550	11.420	12.550	12.379	5,805,971
2022-08-02	12.100	12.100	11.110	11.410	11.255	4,213,932

← NewerPage 17 of 21 · 1,213 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.