Sichuan Huati Lighting Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.530	14.850	14.500	14.760	14.760	5,732,940
2025-07-18	14.400	14.590	14.390	14.540	14.540	3,769,040
2025-07-17	14.530	14.600	14.420	14.530	14.530	4,724,400
2025-07-16	14.270	14.710	14.100	14.560	14.560	9,299,999
2025-07-15	14.170	14.250	13.670	14.160	14.160	10,340,730
2025-07-14	14.520	14.800	14.400	14.500	14.500	8,397,200
2025-07-11	14.600	14.770	14.500	14.530	14.530	7,175,240
2025-07-10	14.560	14.620	14.350	14.510	14.510	7,584,820
2025-07-09	14.320	15.010	14.320	14.510	14.510	15,384,470
2025-07-08	14.080	14.290	14.050	14.250	14.250	5,037,800
2025-07-07	14.080	14.120	13.950	14.080	14.080	4,073,631
2025-07-04	14.080	14.210	13.910	14.000	14.000	5,752,880
2025-07-03	14.000	14.250	14.000	14.120	14.120	6,008,880
2025-07-02	14.070	14.080	13.850	13.980	13.980	3,848,200
2025-07-01	14.250	14.290	13.890	14.080	14.080	5,655,000
2025-06-30	14.150	14.280	14.060	14.220	14.220	5,926,500
2025-06-27	14.100	14.180	13.870	14.010	14.010	4,680,600
2025-06-26	14.150	14.250	13.990	14.100	14.100	5,314,420
2025-06-25	14.300	14.380	14.000	14.110	14.110	6,827,920
2025-06-24	14.110	14.280	14.050	14.180	14.180	7,406,760
2025-06-23	13.350	14.090	13.350	14.070	14.070	7,117,100
2025-06-20	13.510	13.750	13.370	13.530	13.530	5,028,830
2025-06-19	14.050	14.100	13.540	13.570	13.570	6,334,853
2025-06-18	13.960	14.140	13.930	13.990	13.990	4,685,254
2025-06-17	14.200	14.250	13.930	14.070	14.070	6,969,680
2025-06-16	13.790	14.400	13.660	14.160	14.160	10,392,710
2025-06-13	14.290	14.290	13.720	13.870	13.870	11,332,000
2025-06-12	14.390	14.480	14.070	14.090	14.090	16,411,420
2025-06-11	15.410	15.490	14.700	14.700	14.700	28,611,289
2025-06-10	15.010	16.260	14.800	16.000	16.000	44,475,340
2025-06-09	16.290	16.750	14.900	15.160	15.160	46,507,840
2025-06-06	15.600	15.600	15.600	15.600	15.600	6,247,104
2025-06-05	12.900	14.180	12.780	14.180	14.180	11,283,960
2025-06-04	12.800	13.080	12.770	12.890	12.890	2,721,800
2025-06-03	12.780	12.940	12.630	12.760	12.760	2,798,200
2025-05-30	13.180	13.180	12.730	12.790	12.790	3,764,900
2025-05-29	12.930	13.260	12.880	13.210	13.210	3,000,800
2025-05-28	13.060	13.250	12.820	12.890	12.890	2,257,500
2025-05-27	13.080	13.110	12.910	13.050	13.050	1,723,800
2025-05-26	13.010	13.170	12.900	13.070	13.070	1,889,479
2025-05-23	13.010	13.310	12.870	12.900	12.900	3,156,400
2025-05-22	13.390	13.450	12.900	13.050	13.050	4,075,000
2025-05-21	13.530	13.530	13.100	13.270	13.270	2,456,900
2025-05-20	13.350	13.550	13.150	13.520	13.520	2,620,840
2025-05-19	13.410	13.460	13.230	13.300	13.300	2,622,261
2025-05-16	12.940	13.580	12.900	13.450	13.450	5,427,580
2025-05-15	13.040	13.290	12.930	13.000	13.000	3,014,400
2025-05-14	13.120	13.380	13.070	13.150	13.150	3,545,500
2025-05-13	13.220	13.350	12.990	13.120	13.120	3,660,181
2025-05-12	13.000	13.420	12.940	13.120	13.120	4,096,240
2025-05-09	12.870	13.240	12.710	12.820	12.820	6,109,600
2025-05-08	12.470	12.870	12.420	12.870	12.870	3,880,280
2025-05-07	12.510	12.710	12.310	12.470	12.470	4,034,200
2025-05-06	12.080	12.600	12.080	12.500	12.500	5,648,820
2025-04-30	11.470	12.200	11.470	12.090	12.090	5,938,500
2025-04-29	11.110	11.580	11.090	11.490	11.490	4,590,051
2025-04-28	11.080	11.250	10.990	11.150	11.150	3,538,131
2025-04-25	11.220	11.300	11.040	11.190	11.190	2,887,980
2025-04-24	11.430	11.530	11.130	11.210	11.210	3,199,000
2025-04-23	11.440	11.600	11.420	11.500	11.500	3,560,600

← NewerPage 6 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.