Sichuan Haite High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.820	8.100	7.800	8.090	7.991	8,492,194
2024-01-24	7.800	7.890	7.520	7.840	7.744	8,873,500
2024-01-23	7.580	7.740	7.480	7.660	7.566	6,798,894
2024-01-22	8.150	8.190	7.510	7.600	7.507	12,007,982
2024-01-19	8.310	8.360	8.150	8.220	8.119	5,646,544
2024-01-18	8.500	8.570	8.030	8.350	8.248	15,219,967
2024-01-17	8.920	8.950	8.580	8.580	8.475	11,545,536
2024-01-16	8.690	9.030	8.670	8.930	8.821	17,321,066
2024-01-15	8.770	8.830	8.550	8.720	8.613	10,224,930
2024-01-12	8.940	9.090	8.800	8.830	8.722	17,557,347
2024-01-11	8.750	9.070	8.550	9.030	8.919	23,067,656
2024-01-10	8.630	8.710	8.380	8.510	8.406	5,379,253
2024-01-09	8.570	8.680	8.520	8.610	8.505	4,973,603
2024-01-08	8.880	8.900	8.520	8.530	8.426	8,374,163
2024-01-05	9.010	9.060	8.790	8.830	8.722	6,151,363
2024-01-04	9.000	9.070	8.970	9.050	8.939	4,906,500
2024-01-03	9.100	9.130	8.980	9.040	8.929	6,673,200
2024-01-02	9.080	9.250	9.060	9.120	9.008	11,139,307
2023-12-29	8.940	9.120	8.860	9.100	8.989	12,459,277
2023-12-28	9.180	9.280	8.760	8.980	8.870	20,379,550
2023-12-27	8.770	8.790	8.660	8.770	8.663	4,491,001
2023-12-26	8.950	8.950	8.690	8.730	8.623	6,356,927
2023-12-25	8.960	9.090	8.920	8.940	8.831	4,434,177
2023-12-22	9.000	9.080	8.910	8.950	8.840	5,590,177
2023-12-21	8.990	9.040	8.810	9.000	8.890	5,664,394
2023-12-20	9.180	9.190	9.010	9.010	8.900	4,988,718
2023-12-19	9.160	9.200	9.080	9.170	9.058	4,491,085
2023-12-18	9.380	9.380	9.160	9.190	9.077	6,212,654
2023-12-15	9.510	9.520	9.370	9.400	9.285	5,762,500
2023-12-14	9.510	9.590	9.480	9.500	9.384	5,046,300
2023-12-13	9.530	9.630	9.460	9.520	9.403	7,989,829
2023-12-12	9.500	9.570	9.430	9.510	9.394	5,588,783
2023-12-11	9.240	9.540	9.170	9.510	9.394	8,674,056
2023-12-08	9.390	9.470	9.230	9.240	9.127	6,617,414
2023-12-07	9.380	9.450	9.340	9.410	9.295	5,709,700
2023-12-06	9.370	9.470	9.300	9.390	9.275	5,540,756
2023-12-05	9.610	9.610	9.370	9.370	9.255	7,436,100
2023-12-04	9.540	9.660	9.520	9.610	9.492	6,042,500
2023-12-01	9.470	9.580	9.350	9.540	9.423	6,342,076
2023-11-30	9.600	9.630	9.380	9.470	9.354	8,898,683
2023-11-29	9.620	9.760	9.560	9.660	9.542	7,537,504
2023-11-28	9.490	9.680	9.470	9.600	9.482	7,089,902
2023-11-27	9.440	9.520	9.400	9.490	9.374	5,181,700
2023-11-24	9.630	9.650	9.430	9.480	9.364	6,338,476
2023-11-23	9.540	9.670	9.480	9.650	9.532	6,271,500
2023-11-22	9.650	9.710	9.520	9.520	9.403	8,016,900
2023-11-21	9.810	9.880	9.670	9.680	9.561	7,661,400
2023-11-20	9.750	9.850	9.700	9.800	9.680	6,969,600
2023-11-17	9.710	9.790	9.600	9.750	9.631	6,549,300
2023-11-16	9.780	9.840	9.700	9.700	9.581	8,005,631
2023-11-15	9.940	9.970	9.750	9.800	9.680	9,513,242
2023-11-14	9.850	9.900	9.800	9.900	9.779	11,444,145
2023-11-13	9.610	9.870	9.600	9.850	9.729	11,596,100
2023-11-10	9.620	9.660	9.540	9.610	9.492	6,628,500
2023-11-09	9.760	9.770	9.580	9.630	9.512	9,768,237
2023-11-08	9.750	9.830	9.720	9.740	9.621	10,375,509
2023-11-07	9.700	9.920	9.630	9.840	9.719	11,821,686
2023-11-06	9.770	9.790	9.630	9.730	9.611	9,757,900
2023-11-03	9.450	9.630	9.450	9.610	9.492	9,449,900
2023-11-02	9.530	9.620	9.410	9.430	9.315	7,465,699

← NewerPage 12 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.