Sichuan Haite High-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.010 | 11.120 | 10.530 | 10.550 | 10.421 | 74,353,392 |
| 2024-04-29 | 11.270 | 11.500 | 11.010 | 11.100 | 10.964 | 100,303,578 |
| 2024-04-26 | 11.680 | 12.180 | 11.110 | 11.270 | 11.132 | 165,517,520 |
| 2024-04-25 | 10.350 | 11.070 | 10.210 | 11.070 | 10.934 | 64,286,730 |
| 2024-04-24 | 9.240 | 10.200 | 9.240 | 10.060 | 9.937 | 58,522,867 |
| 2024-04-23 | 9.460 | 9.700 | 9.310 | 9.330 | 9.216 | 29,545,083 |
| 2024-04-22 | 9.700 | 9.800 | 9.420 | 9.440 | 9.324 | 39,480,816 |
| 2024-04-19 | 9.450 | 10.070 | 9.450 | 9.870 | 9.749 | 59,674,902 |
| 2024-04-18 | 9.180 | 9.720 | 9.040 | 9.530 | 9.413 | 67,283,047 |
| 2024-04-17 | 8.300 | 9.020 | 8.300 | 9.020 | 8.910 | 35,872,113 |
| 2024-04-16 | 9.000 | 9.150 | 8.200 | 8.200 | 8.100 | 48,306,655 |
| 2024-04-15 | 9.290 | 9.490 | 8.730 | 9.110 | 8.998 | 44,383,774 |
| 2024-04-12 | 9.770 | 10.120 | 9.290 | 9.310 | 9.196 | 62,789,663 |
| 2024-04-11 | 10.640 | 10.750 | 10.130 | 10.130 | 10.006 | 77,229,573 |
| 2024-04-10 | 10.310 | 11.250 | 10.010 | 11.250 | 11.112 | 101,324,204 |
| 2024-04-09 | 10.190 | 11.090 | 10.110 | 10.690 | 10.559 | 91,102,467 |
| 2024-04-08 | 10.970 | 11.570 | 10.340 | 10.370 | 10.243 | 130,869,679 |
| 2024-04-03 | 9.500 | 10.750 | 9.230 | 10.750 | 10.618 | 62,632,172 |
| 2024-04-02 | 9.700 | 10.050 | 9.550 | 9.770 | 9.650 | 56,865,539 |
| 2024-04-01 | 9.500 | 9.710 | 9.310 | 9.670 | 9.552 | 35,273,272 |
| 2024-03-29 | 9.530 | 9.570 | 9.250 | 9.410 | 9.295 | 25,121,747 |
| 2024-03-28 | 8.970 | 9.610 | 8.970 | 9.590 | 9.473 | 53,117,911 |
| 2024-03-27 | 9.060 | 9.100 | 8.590 | 8.740 | 8.633 | 28,163,160 |
| 2024-03-26 | 9.100 | 9.240 | 8.980 | 9.110 | 8.998 | 22,335,450 |
| 2024-03-25 | 9.420 | 9.740 | 9.100 | 9.110 | 8.998 | 36,001,023 |
| 2024-03-22 | 9.870 | 9.890 | 9.500 | 9.580 | 9.463 | 48,308,099 |
| 2024-03-21 | 9.650 | 10.230 | 9.570 | 10.080 | 9.957 | 73,354,354 |
| 2024-03-20 | 9.250 | 9.990 | 9.210 | 9.650 | 9.532 | 57,643,569 |
| 2024-03-19 | 9.440 | 9.460 | 9.170 | 9.180 | 9.068 | 28,547,425 |
| 2024-03-18 | 9.090 | 9.430 | 9.000 | 9.410 | 9.295 | 37,434,261 |
| 2024-03-15 | 8.900 | 9.070 | 8.810 | 9.040 | 8.929 | 20,692,849 |
| 2024-03-14 | 9.150 | 9.230 | 8.780 | 8.930 | 8.821 | 32,325,301 |
| 2024-03-13 | 9.360 | 9.660 | 9.110 | 9.270 | 9.156 | 54,869,700 |
| 2024-03-12 | 8.740 | 9.710 | 8.700 | 9.590 | 9.473 | 62,280,774 |
| 2024-03-11 | 8.620 | 9.050 | 8.460 | 8.830 | 8.722 | 30,644,250 |
| 2024-03-08 | 8.330 | 8.580 | 8.280 | 8.500 | 8.396 | 19,127,448 |
| 2024-03-07 | 8.610 | 8.800 | 8.350 | 8.360 | 8.258 | 25,989,146 |
| 2024-03-06 | 8.470 | 9.080 | 8.330 | 8.630 | 8.524 | 44,635,530 |
| 2024-03-05 | 8.120 | 8.610 | 8.010 | 8.610 | 8.505 | 35,090,928 |
| 2024-03-04 | 8.380 | 8.500 | 8.120 | 8.240 | 8.139 | 21,232,017 |
| 2024-03-01 | 8.070 | 8.320 | 7.970 | 8.090 | 7.991 | 24,113,619 |
| 2024-02-29 | 7.360 | 7.800 | 7.360 | 7.790 | 7.695 | 12,518,463 |
| 2024-02-28 | 7.990 | 8.150 | 7.420 | 7.430 | 7.339 | 17,453,302 |
| 2024-02-27 | 7.600 | 7.940 | 7.560 | 7.940 | 7.843 | 10,975,523 |
| 2024-02-26 | 7.680 | 7.740 | 7.520 | 7.670 | 7.576 | 12,065,548 |
| 2024-02-23 | 7.360 | 7.550 | 7.330 | 7.550 | 7.458 | 10,268,888 |
| 2024-02-22 | 7.280 | 7.400 | 7.220 | 7.350 | 7.260 | 8,585,442 |
| 2024-02-21 | 7.180 | 7.490 | 7.120 | 7.280 | 7.191 | 11,999,596 |
| 2024-02-20 | 7.260 | 7.270 | 7.080 | 7.230 | 7.141 | 9,237,103 |
| 2024-02-19 | 7.560 | 7.690 | 7.190 | 7.290 | 7.201 | 18,391,044 |
| 2024-02-08 | 6.860 | 7.430 | 6.800 | 7.430 | 7.339 | 15,078,892 |
| 2024-02-07 | 6.430 | 6.770 | 6.380 | 6.750 | 6.667 | 14,317,215 |
| 2024-02-06 | 5.820 | 6.490 | 5.650 | 6.410 | 6.332 | 14,771,572 |
| 2024-02-05 | 6.710 | 6.710 | 6.050 | 6.050 | 5.976 | 16,043,978 |
| 2024-02-02 | 7.010 | 7.150 | 6.450 | 6.720 | 6.638 | 10,224,649 |
| 2024-02-01 | 7.090 | 7.240 | 6.870 | 7.020 | 6.934 | 7,824,249 |
| 2024-01-31 | 7.560 | 7.640 | 7.130 | 7.150 | 7.062 | 10,511,005 |
| 2024-01-30 | 7.780 | 7.910 | 7.600 | 7.610 | 7.517 | 6,074,375 |
| 2024-01-29 | 8.070 | 8.110 | 7.830 | 7.850 | 7.754 | 5,278,098 |
| 2024-01-26 | 8.100 | 8.180 | 8.000 | 8.030 | 7.932 | 6,771,338 |
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.