Sichuan Huati Lighting Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.550	13.060	12.550	12.890	12.715	928,600
2022-01-27	13.160	13.160	12.410	12.460	12.291	1,214,020
2022-01-26	12.900	13.220	12.900	13.110	12.932	808,480
2022-01-25	13.570	13.590	12.880	12.900	12.725	1,469,420
2022-01-24	13.530	13.790	13.250	13.520	13.336	1,158,240
2022-01-21	14.000	14.200	13.400	13.400	13.218	2,081,640
2022-01-20	14.590	14.640	13.970	14.070	13.879	1,439,500
2022-01-19	13.950	14.600	13.950	14.540	14.342	1,835,880
2022-01-18	14.630	14.690	14.050	14.150	13.958	2,156,028
2022-01-17	14.290	14.690	14.240	14.690	14.490	1,627,535
2022-01-14	14.680	14.860	14.270	14.300	14.106	2,285,940
2022-01-13	14.670	15.070	14.460	14.790	14.589	2,573,900
2022-01-12	14.640	14.770	14.410	14.730	14.530	2,271,060
2022-01-11	14.880	14.940	14.520	14.630	14.431	2,930,940
2022-01-10	15.080	15.200	14.800	14.970	14.767	5,210,768
2022-01-07	14.520	15.830	14.220	15.450	15.240	8,690,006
2022-01-06	13.870	15.280	13.870	14.580	14.382	6,419,480
2022-01-05	13.960	14.110	13.680	13.890	13.701	953,490
2022-01-04	13.800	13.990	13.630	13.950	13.760	1,596,022
2021-12-31	13.510	13.650	13.370	13.600	13.415	563,282
2021-12-30	13.290	13.560	13.220	13.510	13.326	760,962
2021-12-29	13.410	13.440	13.130	13.320	13.139	635,600
2021-12-28	13.200	13.450	13.190	13.410	13.228	516,380
2021-12-27	13.070	13.350	12.820	13.260	13.080	837,382
2021-12-24	13.480	13.630	12.930	12.990	12.813	1,564,900
2021-12-23	13.870	13.870	13.510	13.530	13.346	1,047,200
2021-12-22	13.720	13.950	13.670	13.830	13.642	889,640
2021-12-21	13.420	13.730	13.380	13.720	13.534	698,640
2021-12-20	13.630	13.690	13.400	13.420	13.238	838,851
2021-12-17	13.900	13.970	13.600	13.630	13.445	969,751
2021-12-16	13.810	13.970	13.760	13.890	13.701	731,040
2021-12-15	13.730	13.890	13.650	13.800	13.612	731,920
2021-12-14	13.630	13.920	13.580	13.770	13.583	1,246,980
2021-12-13	13.740	13.800	13.570	13.620	13.435	809,680
2021-12-10	13.780	13.980	13.630	13.740	13.553	1,264,020
2021-12-09	13.700	14.330	13.680	13.830	13.642	1,316,320
2021-12-08	13.620	13.790	13.570	13.700	13.514	450,700
2021-12-07	13.820	13.920	13.480	13.620	13.435	945,060
2021-12-06	13.900	14.350	13.660	13.920	13.731	1,237,460
2021-12-03	14.220	14.400	13.850	13.890	13.701	1,487,740
2021-12-02	14.490	14.800	14.140	14.330	14.135	1,273,320
2021-12-01	14.430	14.780	14.280	14.640	14.441	1,600,240
2021-11-30	14.070	14.490	14.060	14.350	14.155	1,788,106
2021-11-29	14.300	14.300	13.950	14.070	13.879	848,420
2021-11-26	14.270	14.430	14.080	14.370	14.175	1,492,684
2021-11-25	14.150	14.480	14.020	14.270	14.076	1,463,664
2021-11-24	14.030	14.190	13.880	14.150	13.958	1,031,440
2021-11-23	13.930	14.160	13.760	14.090	13.898	1,220,320
2021-11-22	13.900	14.040	13.700	13.930	13.741	1,174,260
2021-11-19	13.640	14.080	13.630	13.930	13.741	1,178,480
2021-11-18	14.070	14.070	13.570	13.600	13.415	1,342,400
2021-11-17	13.920	14.100	13.880	14.080	13.889	1,119,760
2021-11-16	14.300	14.380	13.860	13.920	13.731	2,070,300
2021-11-15	14.020	14.330	13.930	14.290	14.096	2,297,920
2021-11-12	14.140	14.330	13.900	14.080	13.889	2,485,860
2021-11-11	14.600	14.790	14.080	14.300	14.106	4,626,049
2021-11-10	14.100	14.990	13.970	14.850	14.648	7,809,197
2021-11-09	13.150	14.340	13.140	14.340	14.145	5,007,545
2021-11-08	12.610	13.040	12.450	13.040	12.863	1,400,000
2021-11-05	12.490	12.850	12.360	12.610	12.439	1,779,720

← NewerPage 20 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.