Sichuan Huati Lighting Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 15.900 | 16.120 | 15.730 | 16.120 | 16.120 | 3,824,200 |
| 2025-10-20 | 15.700 | 15.970 | 15.700 | 15.750 | 15.750 | 3,836,900 |
| 2025-10-17 | 16.090 | 16.410 | 15.600 | 15.700 | 15.700 | 5,565,500 |
| 2025-10-16 | 16.530 | 17.190 | 16.160 | 16.300 | 16.300 | 9,058,000 |
| 2025-10-15 | 15.990 | 16.290 | 15.820 | 16.280 | 16.280 | 3,424,620 |
| 2025-10-14 | 16.600 | 16.680 | 15.960 | 15.990 | 15.990 | 3,875,140 |
| 2025-10-13 | 15.780 | 16.520 | 15.390 | 16.340 | 16.340 | 5,342,219 |
| 2025-10-10 | 16.010 | 16.460 | 15.710 | 16.170 | 16.170 | 4,940,341 |
| 2025-10-09 | 16.680 | 16.780 | 16.250 | 16.300 | 16.300 | 6,361,700 |
| 2025-09-30 | 15.770 | 16.990 | 15.770 | 16.290 | 16.290 | 11,124,020 |
| 2025-09-29 | 15.610 | 15.740 | 15.160 | 15.700 | 15.700 | 3,796,900 |
| 2025-09-26 | 15.550 | 15.650 | 15.270 | 15.450 | 15.450 | 3,780,800 |
| 2025-09-25 | 15.800 | 16.110 | 15.560 | 15.570 | 15.570 | 3,881,260 |
| 2025-09-24 | 15.400 | 15.830 | 15.200 | 15.800 | 15.800 | 4,586,400 |
| 2025-09-23 | 16.210 | 16.210 | 15.000 | 15.430 | 15.430 | 7,180,740 |
| 2025-09-22 | 15.780 | 16.320 | 15.610 | 16.130 | 16.130 | 5,299,755 |
| 2025-09-19 | 15.770 | 15.900 | 15.400 | 15.780 | 15.780 | 5,678,600 |
| 2025-09-18 | 16.150 | 16.170 | 15.470 | 15.740 | 15.740 | 5,591,315 |
| 2025-09-17 | 16.280 | 16.360 | 16.050 | 16.090 | 16.090 | 4,151,100 |
| 2025-09-16 | 16.020 | 16.220 | 15.920 | 16.220 | 16.220 | 4,064,480 |
| 2025-09-15 | 16.260 | 16.330 | 15.900 | 15.980 | 15.980 | 3,929,700 |
| 2025-09-12 | 16.380 | 16.580 | 16.130 | 16.230 | 16.230 | 4,772,700 |
| 2025-09-11 | 16.390 | 16.490 | 16.120 | 16.380 | 16.380 | 4,097,700 |
| 2025-09-10 | 16.470 | 16.760 | 16.260 | 16.390 | 16.390 | 4,981,000 |
| 2025-09-09 | 16.740 | 16.740 | 16.160 | 16.330 | 16.330 | 4,307,120 |
| 2025-09-08 | 16.750 | 16.750 | 16.110 | 16.470 | 16.470 | 4,632,725 |
| 2025-09-05 | 16.160 | 16.490 | 15.810 | 16.420 | 16.420 | 4,447,480 |
| 2025-09-04 | 16.330 | 16.560 | 15.830 | 16.150 | 16.150 | 5,276,160 |
| 2025-09-03 | 16.710 | 16.980 | 16.240 | 16.290 | 16.290 | 5,387,000 |
| 2025-09-02 | 17.310 | 17.310 | 16.500 | 16.680 | 16.680 | 6,974,520 |
| 2025-09-01 | 16.880 | 17.710 | 16.880 | 17.310 | 17.310 | 10,160,830 |
| 2025-08-29 | 17.170 | 17.320 | 16.780 | 16.860 | 16.860 | 7,471,054 |
| 2025-08-28 | 17.540 | 17.540 | 16.720 | 17.330 | 17.330 | 8,684,168 |
| 2025-08-27 | 18.030 | 18.030 | 17.190 | 17.200 | 17.200 | 10,855,980 |
| 2025-08-26 | 17.200 | 18.100 | 17.060 | 17.780 | 17.780 | 14,962,260 |
| 2025-08-25 | 17.930 | 18.020 | 17.000 | 17.200 | 17.200 | 18,020,020 |
| 2025-08-22 | 19.170 | 19.170 | 17.210 | 17.950 | 17.950 | 18,683,961 |
| 2025-08-21 | 18.880 | 19.310 | 18.700 | 18.770 | 18.770 | 10,773,440 |
| 2025-08-20 | 19.890 | 20.350 | 18.530 | 18.990 | 18.990 | 20,648,051 |
| 2025-08-19 | 18.620 | 19.660 | 18.260 | 19.520 | 19.520 | 18,079,881 |
| 2025-08-18 | 17.430 | 19.160 | 17.430 | 18.620 | 18.620 | 22,027,779 |
| 2025-08-15 | 16.200 | 17.500 | 16.190 | 17.420 | 17.420 | 13,905,780 |
| 2025-08-14 | 16.680 | 16.980 | 16.210 | 16.220 | 16.220 | 9,998,488 |
| 2025-08-13 | 16.800 | 17.150 | 16.510 | 16.560 | 16.560 | 9,527,800 |
| 2025-08-12 | 16.610 | 16.880 | 16.510 | 16.760 | 16.760 | 9,762,900 |
| 2025-08-11 | 16.490 | 16.900 | 16.140 | 16.680 | 16.680 | 11,743,620 |
| 2025-08-08 | 15.760 | 16.700 | 15.610 | 16.380 | 16.380 | 12,246,740 |
| 2025-08-07 | 15.500 | 15.880 | 15.400 | 15.780 | 15.780 | 8,495,080 |
| 2025-08-06 | 15.380 | 15.510 | 15.200 | 15.490 | 15.490 | 5,374,780 |
| 2025-08-05 | 15.380 | 15.430 | 15.210 | 15.370 | 15.370 | 6,274,560 |
| 2025-08-04 | 15.050 | 15.180 | 14.750 | 15.130 | 15.130 | 6,572,200 |
| 2025-08-01 | 14.710 | 14.860 | 14.600 | 14.800 | 14.800 | 4,478,500 |
| 2025-07-31 | 14.710 | 15.070 | 14.630 | 14.710 | 14.710 | 6,560,380 |
| 2025-07-30 | 14.880 | 15.000 | 14.600 | 14.730 | 14.730 | 4,325,860 |
| 2025-07-29 | 14.920 | 15.150 | 14.760 | 14.870 | 14.870 | 5,400,460 |
| 2025-07-28 | 14.620 | 14.990 | 14.620 | 14.870 | 14.870 | 4,341,060 |
| 2025-07-25 | 14.930 | 14.930 | 14.770 | 14.880 | 14.880 | 3,714,300 |
| 2025-07-24 | 14.690 | 14.890 | 14.540 | 14.870 | 14.870 | 5,719,500 |
| 2025-07-23 | 14.680 | 14.730 | 14.510 | 14.520 | 14.520 | 4,252,600 |
| 2025-07-22 | 14.730 | 14.820 | 14.600 | 14.670 | 14.670 | 5,008,940 |
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.