Sichuan Huati Lighting Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 12.440 | 12.610 | 12.290 | 12.420 | 12.420 | 3,461,800 |
| 2025-01-16 | 12.460 | 12.760 | 12.430 | 12.550 | 12.550 | 4,677,800 |
| 2025-01-15 | 12.550 | 12.570 | 12.330 | 12.400 | 12.400 | 3,003,300 |
| 2025-01-14 | 12.010 | 12.530 | 12.010 | 12.530 | 12.530 | 4,990,468 |
| 2025-01-13 | 11.880 | 12.380 | 11.680 | 12.070 | 12.070 | 4,385,300 |
| 2025-01-10 | 12.670 | 12.740 | 12.040 | 12.050 | 12.050 | 3,610,700 |
| 2025-01-09 | 12.550 | 12.860 | 12.390 | 12.620 | 12.620 | 4,159,600 |
| 2025-01-08 | 12.490 | 12.540 | 11.990 | 12.400 | 12.400 | 4,081,900 |
| 2025-01-07 | 11.800 | 12.490 | 11.750 | 12.460 | 12.460 | 4,442,700 |
| 2025-01-06 | 11.850 | 11.910 | 11.300 | 11.730 | 11.730 | 4,302,700 |
| 2025-01-03 | 12.820 | 13.090 | 11.920 | 11.920 | 11.920 | 6,536,700 |
| 2025-01-02 | 13.180 | 13.280 | 12.690 | 12.850 | 12.850 | 5,886,000 |
| 2024-12-31 | 13.620 | 13.820 | 13.150 | 13.170 | 13.170 | 4,351,118 |
| 2024-12-30 | 14.000 | 14.000 | 13.330 | 13.710 | 13.710 | 3,436,460 |
| 2024-12-27 | 14.160 | 14.250 | 13.850 | 13.970 | 13.970 | 4,323,840 |
| 2024-12-26 | 13.620 | 14.200 | 13.450 | 13.980 | 13.980 | 7,237,491 |
| 2024-12-25 | 13.600 | 13.780 | 12.850 | 13.430 | 13.430 | 7,668,651 |
| 2024-12-24 | 14.500 | 14.690 | 13.640 | 13.780 | 13.780 | 10,535,430 |
| 2024-12-23 | 15.800 | 15.870 | 14.550 | 14.550 | 14.550 | 10,936,880 |
| 2024-12-20 | 16.280 | 16.690 | 16.150 | 16.170 | 16.170 | 7,402,054 |
| 2024-12-19 | 16.820 | 16.910 | 16.310 | 16.470 | 16.470 | 8,447,160 |
| 2024-12-18 | 16.910 | 17.580 | 15.920 | 17.170 | 17.170 | 14,981,880 |
| 2024-12-17 | 16.500 | 17.300 | 16.460 | 17.070 | 17.070 | 15,085,850 |
| 2024-12-16 | 16.480 | 16.850 | 16.280 | 16.500 | 16.500 | 11,279,990 |
| 2024-12-13 | 15.810 | 16.780 | 15.680 | 16.610 | 16.610 | 15,209,040 |
| 2024-12-12 | 15.800 | 15.960 | 15.620 | 15.760 | 15.760 | 4,269,830 |
| 2024-12-11 | 15.670 | 15.790 | 15.550 | 15.760 | 15.760 | 4,385,431 |
| 2024-12-10 | 15.980 | 16.080 | 15.620 | 15.660 | 15.660 | 4,763,936 |
| 2024-12-09 | 15.820 | 15.830 | 15.400 | 15.600 | 15.600 | 4,627,089 |
| 2024-12-06 | 16.110 | 16.300 | 15.800 | 15.820 | 15.820 | 6,467,452 |
| 2024-12-05 | 15.580 | 15.750 | 15.410 | 15.680 | 15.680 | 3,994,111 |
| 2024-12-04 | 15.600 | 15.900 | 15.540 | 15.570 | 15.570 | 5,275,495 |
| 2024-12-03 | 16.650 | 16.980 | 15.760 | 15.840 | 15.840 | 9,280,964 |
| 2024-12-02 | 15.460 | 15.790 | 15.240 | 15.740 | 15.740 | 5,092,800 |
| 2024-11-29 | 15.150 | 15.400 | 14.960 | 15.350 | 15.350 | 5,544,300 |
| 2024-11-28 | 15.500 | 15.520 | 15.070 | 15.090 | 15.090 | 4,906,765 |
| 2024-11-27 | 15.140 | 15.410 | 14.670 | 15.390 | 15.390 | 5,725,425 |
| 2024-11-26 | 15.920 | 15.980 | 15.150 | 15.250 | 15.250 | 7,359,139 |
| 2024-11-25 | 15.980 | 16.280 | 15.310 | 15.670 | 15.670 | 10,031,590 |
| 2024-11-22 | 17.100 | 17.100 | 15.970 | 16.040 | 16.040 | 11,946,560 |
| 2024-11-21 | 16.760 | 17.740 | 16.660 | 17.290 | 17.290 | 14,421,210 |
| 2024-11-20 | 16.380 | 16.730 | 16.000 | 16.700 | 16.700 | 9,319,764 |
| 2024-11-19 | 16.440 | 16.800 | 15.970 | 16.600 | 16.600 | 8,447,790 |
| 2024-11-18 | 15.900 | 17.030 | 15.690 | 16.180 | 16.180 | 11,271,600 |
| 2024-11-15 | 16.970 | 17.080 | 15.740 | 15.820 | 15.820 | 11,953,280 |
| 2024-11-14 | 17.290 | 18.000 | 16.920 | 16.970 | 16.970 | 14,400,370 |
| 2024-11-13 | 17.100 | 17.330 | 16.500 | 17.250 | 17.250 | 9,878,434 |
| 2024-11-12 | 17.900 | 18.040 | 16.890 | 17.070 | 17.070 | 11,989,440 |
| 2024-11-11 | 17.600 | 17.950 | 17.260 | 17.770 | 17.770 | 15,741,800 |
| 2024-11-08 | 18.670 | 19.600 | 17.800 | 17.990 | 17.990 | 24,077,721 |
| 2024-11-07 | 21.100 | 21.100 | 18.280 | 19.480 | 19.480 | 32,041,061 |
| 2024-11-06 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 1,596,659 |
| 2024-11-05 | 16.500 | 17.520 | 16.280 | 17.520 | 17.520 | 7,232,428 |
| 2024-11-04 | 14.680 | 15.930 | 14.510 | 15.930 | 15.930 | 8,627,340 |
| 2024-11-01 | 15.250 | 15.410 | 14.380 | 14.480 | 14.480 | 9,729,030 |
| 2024-10-31 | 15.620 | 15.740 | 15.200 | 15.560 | 15.560 | 9,732,554 |
| 2024-10-30 | 15.700 | 16.210 | 15.180 | 15.760 | 15.760 | 14,376,920 |
| 2024-10-29 | 14.980 | 16.200 | 14.920 | 15.980 | 15.980 | 20,217,260 |
| 2024-10-28 | 14.750 | 15.090 | 14.630 | 14.890 | 14.890 | 9,479,269 |
| 2024-10-25 | 14.460 | 14.870 | 14.450 | 14.740 | 14.740 | 9,062,120 |
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.