Sichuan Haite High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.080	9.350	9.000	9.280	9.214	22,628,784
2024-07-26	8.820	9.050	8.740	9.040	8.976	19,147,700
2024-07-25	8.600	8.840	8.510	8.680	8.618	9,600,800
2024-07-24	8.750	8.900	8.650	8.660	8.598	9,003,100
2024-07-23	9.100	9.100	8.800	8.810	8.747	9,086,364
2024-07-22	8.960	9.100	8.950	9.040	8.976	8,720,400
2024-07-19	8.910	9.050	8.830	8.950	8.886	9,305,900
2024-07-18	8.890	8.960	8.660	8.940	8.876	10,266,400
2024-07-17	9.130	9.140	8.910	8.910	8.847	9,494,000
2024-07-16	9.060	9.180	8.970	9.150	9.085	9,486,000
2024-07-15	9.250	9.310	9.100	9.110	9.045	11,016,900
2024-07-12	9.280	9.320	9.140	9.260	9.194	16,842,868
2024-07-11	9.110	9.150	9.020	9.080	9.015	11,439,200
2024-07-10	8.930	9.080	8.860	8.900	8.837	9,222,442
2024-07-09	8.540	8.970	8.540	8.930	8.866	15,124,484
2024-07-08	8.800	8.840	8.540	8.580	8.519	10,562,700
2024-07-05	8.780	8.870	8.650	8.800	8.737	7,542,500
2024-07-04	9.000	9.070	8.750	8.780	8.718	9,909,800
2024-07-03	9.130	9.170	8.990	8.990	8.926	7,739,500
2024-07-02	9.260	9.270	9.100	9.150	9.085	8,486,200
2024-07-01	9.150	9.280	9.100	9.260	9.194	10,770,999
2024-06-28	8.900	9.280	8.860	9.150	9.085	16,233,700
2024-06-27	9.110	9.190	8.890	8.900	8.837	9,552,900
2024-06-26	8.870	9.210	8.750	9.180	9.115	13,213,700
2024-06-25	9.040	9.210	8.810	8.890	8.827	15,779,200
2024-06-24	9.470	9.500	9.030	9.070	9.005	17,531,367
2024-06-21	9.470	9.640	9.400	9.510	9.442	9,606,484
2024-06-20	9.950	9.950	9.470	9.470	9.403	20,070,700
2024-06-19	9.900	10.100	9.860	9.960	9.889	23,746,120
2024-06-18	9.650	9.900	9.580	9.870	9.800	20,164,458
2024-06-17	9.530	9.670	9.470	9.590	9.522	10,163,808
2024-06-14	9.560	9.580	9.450	9.530	9.462	11,019,900
2024-06-13	9.600	9.680	9.530	9.580	9.512	11,192,600
2024-06-12	9.550	9.730	9.520	9.670	9.552	13,665,800
2024-06-11	9.350	9.670	9.250	9.590	9.473	17,711,400
2024-06-07	9.270	9.420	9.240	9.350	9.235	17,019,517
2024-06-06	9.660	9.730	9.180	9.230	9.117	27,385,334
2024-06-05	9.700	9.930	9.630	9.640	9.522	16,267,897
2024-06-04	9.720	9.840	9.540	9.740	9.621	17,577,607
2024-06-03	9.970	10.070	9.710	9.810	9.690	20,798,517
2024-05-31	9.810	10.000	9.810	9.930	9.808	17,675,452
2024-05-30	9.750	9.950	9.610	9.810	9.690	19,715,583
2024-05-29	9.760	9.860	9.650	9.780	9.660	16,406,200
2024-05-28	9.950	10.090	9.770	9.780	9.660	19,602,200
2024-05-27	9.710	10.020	9.510	10.000	9.878	25,837,400
2024-05-24	9.990	10.080	9.700	9.710	9.591	32,859,047
2024-05-23	10.460	10.510	10.090	10.110	9.986	32,743,452
2024-05-22	10.390	10.460	10.250	10.320	10.194	23,779,590
2024-05-21	10.630	10.630	10.300	10.440	10.312	33,404,016
2024-05-20	10.620	10.940	10.550	10.770	10.638	54,200,718
2024-05-17	10.390	10.740	10.000	10.730	10.599	64,211,263
2024-05-16	10.000	10.360	10.000	10.190	10.065	38,678,105
2024-05-15	9.970	10.220	9.880	10.000	9.878	28,671,300
2024-05-14	10.060	10.130	9.870	10.000	9.878	28,319,400
2024-05-13	10.190	10.440	9.970	10.060	9.937	43,025,968
2024-05-10	10.800	10.950	10.460	10.470	10.342	45,071,024
2024-05-09	10.600	10.800	10.490	10.690	10.559	41,230,934
2024-05-08	10.940	10.950	10.580	10.710	10.579	49,658,952
2024-05-07	10.710	11.190	10.660	11.190	11.053	88,465,464
2024-05-06	10.680	10.830	10.610	10.710	10.579	46,769,013

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0650 CNY
2024-06-13	0.0500 CNY
2020-06-12	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.