Sichuan Huati Lighting Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.580	12.700	12.020	12.160	11.995	4,722,400
2022-07-29	12.190	12.860	12.100	12.590	12.419	7,069,420
2022-07-28	12.300	12.330	12.010	12.170	12.005	4,252,642
2022-07-27	12.160	12.400	12.010	12.280	12.113	4,925,834
2022-07-26	12.200	12.250	11.700	12.080	11.916	6,699,575
2022-07-25	12.480	13.200	12.130	12.260	12.093	14,130,180
2022-07-22	11.420	12.490	11.400	12.490	12.320	6,863,947
2022-07-21	11.350	11.740	11.280	11.350	11.196	1,915,400
2022-07-20	11.410	11.660	11.320	11.350	11.196	2,326,440
2022-07-19	11.210	11.460	11.110	11.350	11.196	2,472,080
2022-07-18	10.990	11.380	10.980	11.180	11.028	3,280,137
2022-07-15	11.030	11.580	11.030	11.030	10.880	5,630,997
2022-07-14	11.570	12.180	11.300	11.380	11.225	9,984,120
2022-07-13	10.390	11.400	10.390	11.400	11.245	2,646,840
2022-07-12	10.680	10.700	10.340	10.360	10.219	1,039,540
2022-07-11	10.770	10.840	10.600	10.730	10.584	809,800
2022-07-08	10.590	10.940	10.590	10.810	10.663	1,403,360
2022-07-07	10.480	10.660	10.480	10.630	10.486	684,260
2022-07-06	10.510	10.680	10.400	10.480	10.338	857,040
2022-07-05	10.750	10.840	10.450	10.550	10.407	1,450,400
2022-07-04	10.870	10.870	10.680	10.750	10.604	902,460
2022-07-01	10.980	11.070	10.800	10.870	10.722	1,050,740
2022-06-30	11.060	11.130	10.850	10.960	10.811	1,975,971
2022-06-29	11.410	11.660	10.940	10.990	10.841	3,438,859
2022-06-28	11.030	12.050	10.960	11.580	11.423	5,465,000
2022-06-27	11.140	11.150	10.890	11.040	10.890	1,239,300
2022-06-24	10.910	11.100	10.820	11.030	10.880	1,688,840
2022-06-23	10.660	10.880	10.530	10.850	10.703	2,305,300
2022-06-22	10.810	10.950	10.520	10.530	10.387	1,261,960
2022-06-21	10.670	10.940	10.620	10.810	10.663	1,587,480
2022-06-20	10.270	10.810	10.270	10.760	10.614	2,389,840
2022-06-17	10.330	10.400	10.110	10.290	10.150	1,036,480
2022-06-16	10.220	10.440	10.150	10.420	10.278	1,349,560
2022-06-15	10.220	10.420	10.200	10.220	10.081	1,170,320
2022-06-14	10.350	10.350	9.890	10.180	10.042	1,627,720
2022-06-13	10.260	10.540	10.220	10.360	10.219	1,135,880
2022-06-10	10.160	10.410	10.140	10.320	10.180	895,620
2022-06-09	10.560	10.560	10.170	10.200	10.061	1,198,269
2022-06-08	10.670	10.850	10.400	10.540	10.397	1,219,021
2022-06-07	11.050	11.050	10.620	10.650	10.505	1,486,760
2022-06-06	10.660	11.050	10.640	10.950	10.801	2,443,516
2022-06-02	10.490	10.650	10.300	10.630	10.486	1,353,922
2022-06-01	10.340	10.560	10.200	10.460	10.318	1,171,209
2022-05-31	10.270	10.340	10.070	10.320	10.180	1,025,920
2022-05-30	10.290	10.290	10.050	10.270	10.130	1,091,000
2022-05-27	10.180	10.320	10.010	10.160	10.022	1,149,080
2022-05-26	10.230	10.450	9.920	10.180	10.042	1,614,040
2022-05-25	10.050	10.340	10.050	10.230	10.091	1,019,819
2022-05-24	10.670	10.670	10.010	10.050	9.913	1,273,500
2022-05-23	10.400	10.660	10.400	10.600	10.456	1,220,427
2022-05-20	10.390	10.520	10.290	10.400	10.259	1,029,149
2022-05-19	10.140	10.380	10.110	10.370	10.229	1,062,740
2022-05-18	10.230	10.370	10.110	10.310	10.170	1,110,680
2022-05-17	10.250	10.250	9.900	10.110	9.973	1,040,960
2022-05-16	10.190	10.330	10.070	10.190	10.052	1,248,700
2022-05-13	10.000	10.160	9.930	10.130	9.992	1,171,700
2022-05-12	10.110	10.230	9.880	10.010	9.874	1,533,140
2022-05-11	10.040	10.660	9.970	9.970	9.835	2,556,920
2022-05-10	9.880	10.080	9.860	9.990	9.854	2,690,935
2022-05-09	9.880	10.190	9.770	10.070	9.933	1,145,300

← NewerPage 18 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.