Sichuan Huati Lighting Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.880	10.190	9.770	10.070	9.933	1,145,300
2022-05-06	9.710	10.000	9.500	9.860	9.726	1,402,000
2022-05-05	10.100	10.220	9.710	9.870	9.736	2,218,740
2022-04-29	10.000	10.600	9.830	10.250	10.111	2,977,553
2022-04-28	9.780	10.250	9.620	10.170	10.032	2,095,900
2022-04-27	9.130	9.970	9.050	9.830	9.696	2,276,600
2022-04-26	10.290	10.400	9.420	9.420	9.292	2,275,560
2022-04-25	10.600	10.730	10.020	10.410	10.269	2,443,187
2022-04-22	10.720	10.960	10.560	10.760	10.614	1,691,720
2022-04-21	11.350	11.350	10.660	10.710	10.564	1,874,369
2022-04-20	11.340	11.530	11.190	11.280	11.127	1,015,097
2022-04-19	11.230	11.360	11.180	11.340	11.186	885,900
2022-04-18	11.370	11.370	10.890	11.170	11.018	1,567,100
2022-04-15	11.550	11.550	11.080	11.450	11.294	2,145,580
2022-04-14	11.560	11.720	11.560	11.630	11.472	720,900
2022-04-13	11.910	11.910	11.530	11.540	11.383	1,032,940
2022-04-12	11.600	11.870	11.400	11.860	11.699	1,417,360
2022-04-11	12.170	12.360	11.460	11.580	11.423	2,214,360
2022-04-08	12.610	12.700	12.100	12.210	12.044	1,958,540
2022-04-07	12.910	12.910	12.560	12.590	12.419	1,540,900
2022-04-06	12.670	13.080	12.600	12.910	12.735	1,448,960
2022-04-01	12.980	12.980	12.670	12.680	12.508	1,649,100
2022-03-31	12.990	13.170	12.870	12.930	12.754	1,587,100
2022-03-30	12.900	13.060	12.760	13.050	12.873	1,502,010
2022-03-29	13.200	13.280	12.730	12.780	12.606	2,158,934
2022-03-28	13.070	13.290	12.800	13.180	13.001	1,433,516
2022-03-25	13.270	13.530	13.120	13.120	12.942	2,272,936
2022-03-24	13.670	13.920	13.210	13.290	13.109	3,072,700
2022-03-23	13.600	14.100	13.520	13.760	13.573	3,749,217
2022-03-22	13.690	13.700	13.480	13.540	13.356	2,234,417
2022-03-21	13.440	13.760	13.380	13.650	13.464	3,661,960
2022-03-18	13.490	13.500	13.250	13.420	13.238	2,465,040
2022-03-17	13.680	13.890	13.210	13.410	13.228	4,240,380
2022-03-16	13.550	13.690	12.690	13.420	13.238	5,360,800
2022-03-15	13.430	14.040	12.950	13.280	13.100	5,322,400
2022-03-14	13.200	13.670	13.200	13.250	13.070	2,279,780
2022-03-11	13.020	13.500	12.710	13.450	13.267	3,410,100
2022-03-10	13.670	13.670	12.980	13.100	12.922	3,667,020
2022-03-09	13.600	13.680	12.600	13.270	13.090	3,026,943
2022-03-08	14.000	14.110	13.360	13.430	13.247	3,718,696
2022-03-07	14.110	14.390	13.720	13.990	13.800	3,365,180
2022-03-04	14.590	14.810	14.200	14.200	14.007	4,117,540
2022-03-03	14.880	14.880	14.500	14.610	14.411	4,135,420
2022-03-02	14.420	14.870	14.420	14.830	14.628	4,961,248
2022-03-01	14.690	14.900	14.390	14.610	14.411	5,482,662
2022-02-28	14.880	14.880	14.210	14.650	14.451	6,986,000
2022-02-25	15.550	15.840	14.700	15.320	15.112	11,069,010
2022-02-24	15.420	16.270	15.090	15.950	15.733	14,701,050
2022-02-23	15.620	16.030	15.330	15.370	15.161	14,001,810
2022-02-22	17.040	18.260	16.040	16.040	15.822	21,345,330
2022-02-21	17.700	17.820	16.700	17.820	17.578	21,601,199
2022-02-18	14.730	16.200	14.500	16.200	15.980	13,357,850
2022-02-17	13.390	14.730	13.260	14.730	14.530	5,063,880
2022-02-16	13.480	13.590	13.210	13.390	13.208	1,121,520
2022-02-15	12.890	13.640	12.570	13.500	13.317	1,844,449
2022-02-14	12.810	13.090	12.670	12.910	12.735	591,609
2022-02-11	13.070	13.110	12.720	12.800	12.626	917,880
2022-02-10	13.500	13.500	13.040	13.100	12.922	1,085,300
2022-02-09	13.570	13.600	13.310	13.360	13.178	823,440
2022-02-08	13.080	13.540	13.050	13.460	13.277	1,065,620

← NewerPage 19 of 21 · 1,217 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.