Sichuan Huati Lighting Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	17.380	17.700	17.010	17.270	17.270	18,450,520
2026-01-13	17.850	18.310	17.280	17.450	17.450	19,304,789
2026-01-12	17.620	17.960	17.410	17.830	17.830	26,356,619
2026-01-09	17.300	18.800	17.170	17.970	17.970	30,783,381
2026-01-08	16.770	17.180	16.630	17.090	17.090	18,150,020
2026-01-07	16.490	17.240	16.280	16.720	16.720	19,906,830
2026-01-06	16.130	16.640	16.000	16.480	16.480	16,205,090
2026-01-05	16.160	16.330	16.020	16.120	16.120	15,295,050
2025-12-31	15.630	16.460	15.460	16.160	16.160	23,643,131
2025-12-30	15.510	16.300	15.420	15.860	15.860	19,751,369
2025-12-29	15.650	15.970	15.480	15.700	15.700	17,350,830
2025-12-26	15.750	15.940	15.490	15.550	15.550	18,291,471
2025-12-25	15.410	16.050	15.200	15.870	15.870	25,450,670
2025-12-24	15.200	15.630	15.020	15.410	15.410	22,896,240
2025-12-23	16.350	16.490	15.650	15.650	15.650	43,083,449
2025-12-22	21.240	21.240	17.390	17.390	17.390	60,598,551
2025-12-19	19.310	19.310	19.310	19.310	19.310	10,357,760
2025-12-18	15.930	17.550	15.770	17.550	17.550	22,149,131
2025-12-17	15.730	16.460	15.050	15.950	15.950	12,016,000
2025-12-16	16.100	16.480	15.820	15.990	15.990	6,910,546
2025-12-15	16.100	16.270	15.850	16.000	16.000	8,128,779
2025-12-12	15.480	16.620	15.360	16.090	16.090	11,881,340
2025-12-11	15.370	16.380	15.250	15.490	15.490	9,245,572
2025-12-10	15.820	15.820	15.340	15.450	15.450	4,440,500
2025-12-09	15.910	15.960	15.750	15.830	15.830	5,797,000
2025-12-08	15.720	16.360	15.670	15.910	15.910	6,337,600
2025-12-05	15.230	15.600	15.110	15.550	15.550	3,263,100
2025-12-04	15.610	15.610	15.130	15.230	15.230	3,389,081
2025-12-03	15.610	15.700	15.280	15.530	15.530	4,074,685
2025-12-02	15.660	16.150	15.260	15.640	15.640	4,284,870
2025-12-01	15.980	15.980	15.640	15.680	15.680	4,573,495
2025-11-28	15.290	16.220	15.230	15.930	15.930	6,248,300
2025-11-27	15.250	15.500	15.240	15.310	15.310	2,390,400
2025-11-26	15.520	15.810	15.160	15.310	15.310	3,257,900
2025-11-25	15.230	15.840	15.230	15.460	15.460	3,805,000
2025-11-24	14.820	15.300	14.800	15.210	15.210	5,201,800
2025-11-21	16.150	16.150	14.580	15.000	15.000	7,600,200
2025-11-20	16.430	16.430	15.600	15.740	15.740	4,614,300
2025-11-19	16.720	16.720	15.800	16.200	16.200	4,786,300
2025-11-18	17.080	17.080	16.480	16.660	16.660	4,002,300
2025-11-17	16.980	17.160	16.640	17.070	17.070	4,435,100
2025-11-14	17.010	17.150	16.860	16.900	16.900	2,467,800
2025-11-13	16.770	17.300	16.750	17.150	17.150	4,559,400
2025-11-12	17.080	17.190	16.540	16.860	16.860	4,385,961
2025-11-11	17.310	17.310	16.970	17.060	17.060	4,064,200
2025-11-10	17.570	17.800	17.140	17.190	17.190	6,423,400
2025-11-07	17.270	17.830	16.920	17.470	17.470	8,502,290
2025-11-06	17.400	17.490	17.130	17.360	17.360	5,462,600
2025-11-05	16.600	17.430	16.520	17.400	17.400	8,772,880
2025-11-04	16.770	16.910	16.570	16.700	16.700	3,537,840
2025-11-03	16.490	16.920	16.400	16.780	16.780	4,716,360
2025-10-31	16.270	16.520	16.190	16.490	16.490	3,592,000
2025-10-30	16.420	16.490	16.170	16.190	16.190	3,343,698
2025-10-29	16.700	16.700	16.130	16.420	16.420	4,998,248
2025-10-28	16.500	16.620	15.900	16.400	16.400	4,954,900
2025-10-27	16.480	16.740	16.340	16.620	16.620	6,371,041
2025-10-24	16.260	16.770	16.210	16.400	16.400	6,782,840
2025-10-23	16.160	16.240	15.850	16.190	16.190	2,860,400
2025-10-22	16.030	16.390	15.950	16.210	16.210	2,948,148
2025-10-21	15.900	16.120	15.730	16.120	16.120	3,824,200

← NewerPage 4 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.