Sichuan Huati Lighting Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	14.490	14.690	14.300	14.460	14.460	8,545,374
2024-10-23	14.450	15.020	14.300	14.550	14.550	14,130,470
2024-10-22	15.270	15.270	14.270	14.440	14.440	18,280,520
2024-10-21	14.320	15.800	14.130	15.260	15.260	26,623,199
2024-10-18	13.700	14.800	13.400	14.510	14.510	29,247,779
2024-10-17	14.600	15.550	13.850	14.080	14.080	39,605,754
2024-10-16	12.660	14.300	12.400	14.300	14.300	34,574,980
2024-10-15	11.940	13.000	11.650	13.000	13.000	25,139,551
2024-10-14	11.500	11.830	11.390	11.820	11.820	6,049,900
2024-10-11	11.800	11.910	11.330	11.450	11.450	7,170,600
2024-10-10	12.180	12.420	11.730	11.910	11.910	8,024,680
2024-10-09	13.170	13.170	12.200	12.200	12.200	11,674,560
2024-10-08	13.820	13.820	12.340	13.560	13.560	17,713,369
2024-09-30	11.910	12.580	11.700	12.560	12.560	15,350,040
2024-09-27	11.110	11.500	11.100	11.450	11.450	5,843,221
2024-09-26	10.810	11.060	10.780	11.050	11.050	6,091,880
2024-09-25	11.000	11.150	10.800	10.870	10.870	8,009,600
2024-09-24	10.720	10.960	10.550	10.930	10.930	6,853,800
2024-09-23	10.440	10.780	10.280	10.760	10.760	6,439,580
2024-09-20	10.330	10.390	10.160	10.310	10.310	3,415,580
2024-09-19	10.160	10.310	10.070	10.280	10.280	2,827,800
2024-09-18	10.300	10.400	9.980	10.090	10.090	3,108,100
2024-09-13	10.400	10.480	10.190	10.260	10.260	3,792,900
2024-09-12	10.650	10.760	10.420	10.450	10.450	3,902,100
2024-09-11	10.470	10.750	10.420	10.630	10.630	4,562,740
2024-09-10	10.500	10.580	10.340	10.570	10.570	3,996,200
2024-09-09	10.620	10.700	10.370	10.500	10.500	5,346,322
2024-09-06	11.140	11.220	10.690	10.720	10.720	5,610,400
2024-09-05	11.070	11.260	11.040	11.140	11.140	4,361,600
2024-09-04	11.290	11.350	10.940	11.080	11.080	6,855,200
2024-09-03	10.950	11.360	10.950	11.270	11.270	10,790,000
2024-09-02	10.800	11.770	10.750	11.150	11.150	16,917,561
2024-08-30	10.490	10.780	10.420	10.700	10.700	6,156,920
2024-08-29	10.250	10.540	10.250	10.460	10.460	3,732,500
2024-08-28	10.310	10.610	10.190	10.440	10.440	3,655,501
2024-08-27	10.630	10.630	10.270	10.320	10.320	4,784,780
2024-08-26	10.610	10.700	10.410	10.630	10.630	4,213,440
2024-08-23	10.350	10.620	10.160	10.530	10.530	5,229,287
2024-08-22	10.970	11.070	10.470	10.480	10.480	8,462,189
2024-08-21	10.670	11.080	10.640	11.070	11.070	8,509,600
2024-08-20	10.820	10.980	10.710	10.770	10.770	6,197,300
2024-08-19	10.840	10.900	10.550	10.840	10.840	7,749,220
2024-08-16	11.110	11.210	10.870	10.940	10.940	9,813,800
2024-08-15	10.960	11.260	10.710	11.110	11.110	14,324,540
2024-08-14	12.400	12.540	11.390	11.390	11.390	23,139,939
2024-08-13	13.020	13.460	12.030	12.350	12.350	34,007,781
2024-08-12	12.000	13.020	11.800	13.020	13.020	27,875,740
2024-08-09	12.180	12.260	11.830	11.840	11.840	7,764,920
2024-08-08	12.440	12.570	12.080	12.190	12.190	10,386,040
2024-08-07	12.120	12.980	12.010	12.650	12.650	16,313,140
2024-08-06	12.230	12.380	11.910	12.030	12.030	10,737,570
2024-08-05	12.130	12.330	11.710	12.230	12.230	15,796,720
2024-08-02	12.350	12.900	11.940	11.940	11.940	17,822,680
2024-08-01	12.120	12.880	12.040	12.600	12.600	18,128,570
2024-07-31	11.980	12.490	11.880	12.230	12.230	17,296,439
2024-07-30	11.500	12.400	11.430	12.080	12.080	16,986,561
2024-07-29	11.390	11.820	11.110	11.630	11.630	12,009,100
2024-07-26	11.080	11.500	10.970	11.340	11.340	13,384,810
2024-07-25	10.890	12.160	10.850	11.310	11.310	19,476,750
2024-07-24	11.310	11.310	10.940	11.050	11.050	15,017,210

← NewerPage 9 of 21 · 1,215 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.