Sichuan Huati Lighting Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	17.620	18.220	17.000	17.780	17.780	4,213,700
2026-07-15	18.430	18.790	17.740	17.790	17.790	5,066,500
2026-07-14	19.320	19.320	17.800	18.300	18.300	7,117,843
2026-07-13	19.000	20.180	18.570	19.020	19.020	9,722,020
2026-07-10	18.100	19.400	17.950	18.880	18.880	6,431,323
2026-07-09	18.810	18.860	17.720	18.150	18.150	6,645,745
2026-07-08	18.970	19.580	18.510	18.830	18.830	6,491,623
2026-07-07	17.860	19.650	17.850	19.120	19.120	12,507,155
2026-07-06	20.240	20.480	18.390	18.390	18.390	12,553,364
2026-07-03	20.320	20.780	19.880	20.430	20.430	5,653,472
2026-07-02	20.410	20.980	20.100	20.230	20.230	6,650,113
2026-07-01	20.200	20.630	19.900	20.450	20.450	5,653,874
2026-06-30	19.640	20.540	19.400	20.180	20.180	6,684,253
2026-06-29	20.510	20.900	19.190	19.700	19.700	8,940,188
2026-06-26	21.270	21.330	20.260	20.500	20.500	9,648,619
2026-06-25	20.830	21.740	20.550	21.210	21.210	11,450,327
2026-06-24	20.340	21.270	20.310	20.880	20.880	8,690,429
2026-06-23	20.550	21.650	20.430	21.090	21.090	13,312,692
2026-06-22	21.870	22.280	20.030	20.760	20.760	20,285,129
2026-06-18	19.290	21.430	19.110	21.430	21.430	9,969,388
2026-06-17	19.300	19.520	19.050	19.480	19.480	6,400,000
2026-06-16	19.200	19.780	19.130	19.340	19.340	7,359,048
2026-06-15	18.670	19.490	18.550	19.400	19.400	11,693,140
2026-06-12	18.590	19.000	18.300	18.670	18.670	9,184,909
2026-06-11	18.340	18.780	18.070	18.590	18.590	10,595,620
2026-06-10	18.100	19.520	17.860	18.250	18.250	16,237,770
2026-06-09	17.000	17.930	16.770	17.860	17.860	14,196,262
2026-06-08	15.900	17.600	15.900	16.720	16.720	8,790,520
2026-06-05	16.320	16.700	15.550	16.500	16.500	5,543,245
2026-06-04	16.450	16.840	16.160	16.320	16.320	4,571,240
2026-06-03	16.540	16.870	16.380	16.600	16.600	5,187,340
2026-06-02	16.800	17.130	16.220	16.560	16.560	6,385,915
2026-06-01	16.900	17.720	16.800	16.850	16.850	5,844,917
2026-05-29	17.880	18.120	16.900	17.070	17.070	7,304,148
2026-05-28	17.530	17.970	17.300	17.850	17.850	7,456,629
2026-05-27	17.700	18.130	17.520	17.700	17.700	5,914,600
2026-05-26	18.140	18.770	17.510	17.900	17.900	8,019,781
2026-05-25	17.560	18.500	17.380	18.230	18.230	10,242,840
2026-05-22	16.850	18.100	16.850	17.660	17.660	10,314,290
2026-05-21	17.410	17.750	16.590	16.670	16.670	8,353,744
2026-05-20	17.550	17.600	17.180	17.440	17.440	8,130,617
2026-05-19	17.540	17.960	17.290	17.720	17.720	9,694,883
2026-05-18	17.690	18.080	17.320	17.680	17.680	12,398,360
2026-05-15	18.040	18.370	17.670	17.860	17.860	14,238,120
2026-05-14	17.720	18.400	16.890	17.950	17.950	27,886,381
2026-05-13	16.070	17.680	16.040	17.680	17.680	17,694,330
2026-05-12	16.260	16.480	15.940	16.070	16.070	6,024,071
2026-05-11	15.760	16.390	15.710	16.220	16.220	10,233,760
2026-05-08	15.510	15.640	15.230	15.520	15.520	4,234,662
2026-05-07	15.180	15.650	15.170	15.510	15.510	5,419,083
2026-05-06	15.070	15.250	14.960	15.170	15.170	5,450,091
2026-04-30	14.750	15.050	14.650	14.950	14.950	5,585,048
2026-04-29	14.090	14.760	14.090	14.610	14.610	6,085,847
2026-04-28	13.800	14.600	13.800	14.300	14.300	9,347,628
2026-04-27	13.610	13.970	13.480	13.910	13.910	4,436,300
2026-04-24	13.600	13.760	13.430	13.620	13.620	3,709,077
2026-04-23	14.220	14.220	13.610	13.730	13.730	6,123,013
2026-04-22	14.060	14.370	13.880	14.220	14.220	4,139,822
2026-04-21	14.200	14.250	13.930	14.100	14.100	5,654,520
2026-04-20	14.160	14.240	14.010	14.230	14.230	3,560,408

← NewerPage 2 of 5 · 241 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.