Sichuan Huati Lighting Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.500	11.700	11.320	11.400	11.400	4,770,200
2025-04-21	12.000	12.000	11.470	11.570	11.570	6,151,200
2025-04-18	11.120	11.760	11.110	11.320	11.320	4,300,240
2025-04-17	11.000	11.380	10.890	11.220	11.220	3,586,380
2025-04-16	11.290	11.400	10.790	10.980	10.980	3,614,420
2025-04-15	11.440	11.560	11.280	11.350	11.350	2,766,440
2025-04-14	11.360	11.600	11.230	11.400	11.400	3,116,100
2025-04-11	10.910	11.180	10.800	11.110	11.110	3,139,900
2025-04-10	10.740	11.210	10.740	10.960	10.960	4,747,000
2025-04-09	10.420	10.850	9.440	10.700	10.700	6,532,549
2025-04-08	10.990	11.290	10.230	10.420	10.420	8,585,880
2025-04-07	11.780	11.800	11.370	11.370	11.370	3,252,000
2025-04-03	12.700	12.770	12.470	12.630	12.630	5,547,600
2025-04-02	13.180	13.180	12.700	12.820	12.820	11,007,340
2025-04-01	12.220	13.310	12.220	13.310	13.310	8,094,130
2025-03-31	11.900	12.120	11.690	12.100	12.100	4,213,400
2025-03-28	12.570	12.630	12.030	12.030	12.030	4,859,840
2025-03-27	13.010	13.010	12.570	12.580	12.580	5,472,420
2025-03-26	13.000	13.880	12.950	13.100	13.100	10,263,500
2025-03-25	12.500	13.080	12.230	12.990	12.990	8,086,300
2025-03-24	13.300	13.300	12.240	12.490	12.490	7,913,700
2025-03-21	13.690	13.820	13.260	13.300	13.300	6,263,880
2025-03-20	13.560	14.170	13.490	13.760	13.760	9,475,550
2025-03-19	13.950	13.990	13.520	13.580	13.580	5,122,590
2025-03-18	13.690	14.190	13.690	13.950	13.950	9,022,420
2025-03-17	13.540	13.990	13.480	13.640	13.640	6,017,880
2025-03-14	13.370	13.500	12.930	13.490	13.490	6,174,780
2025-03-13	13.780	13.900	13.220	13.330	13.330	7,542,099
2025-03-12	13.410	13.950	13.410	13.900	13.900	8,666,571
2025-03-11	13.390	13.560	13.110	13.470	13.470	3,538,599
2025-03-10	13.770	13.880	13.360	13.540	13.540	3,379,939
2025-03-07	13.780	13.840	13.460	13.520	13.520	4,210,960
2025-03-06	13.800	14.020	13.580	13.830	13.830	5,308,559
2025-03-05	13.670	13.730	13.430	13.630	13.630	2,690,700
2025-03-04	13.400	13.690	13.300	13.690	13.690	3,759,700
2025-03-03	13.260	13.880	13.260	13.470	13.470	4,900,980
2025-02-28	13.570	13.630	13.210	13.240	13.240	4,255,460
2025-02-27	13.870	13.900	13.370	13.570	13.570	6,719,980
2025-02-26	14.000	14.270	13.770	13.900	13.900	8,181,920
2025-02-25	13.620	14.050	13.510	13.890	13.890	5,359,340
2025-02-24	13.640	13.820	13.550	13.750	13.750	4,598,120
2025-02-21	13.740	13.820	13.510	13.720	13.720	4,527,340
2025-02-20	13.910	13.960	13.510	13.730	13.730	5,002,720
2025-02-19	13.600	13.810	13.470	13.810	13.810	4,847,940
2025-02-18	13.480	14.070	13.450	13.520	13.520	7,963,820
2025-02-17	13.530	13.880	13.440	13.590	13.590	5,003,440
2025-02-14	13.230	13.560	13.120	13.410	13.410	4,123,440
2025-02-13	13.290	13.390	13.170	13.230	13.230	3,686,500
2025-02-12	13.400	13.530	13.220	13.350	13.350	3,806,400
2025-02-11	13.590	13.650	13.310	13.330	13.330	3,595,000
2025-02-10	13.310	13.580	13.200	13.580	13.580	4,996,420
2025-02-07	13.190	13.430	13.040	13.170	13.170	5,669,700
2025-02-06	12.830	13.150	12.610	13.130	13.130	4,453,840
2025-02-05	12.360	12.770	12.360	12.760	12.760	3,814,831
2025-01-27	12.510	12.660	12.250	12.330	12.330	2,943,100
2025-01-24	12.150	12.500	12.150	12.480	12.480	3,879,420
2025-01-23	12.290	12.900	12.290	12.320	12.320	6,788,700
2025-01-22	12.460	12.460	12.160	12.220	12.220	2,417,272
2025-01-21	12.510	12.670	12.280	12.380	12.380	2,793,100
2025-01-20	12.600	12.700	12.230	12.510	12.510	4,184,000

← NewerPage 7 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.