Sichuan Haite High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.690	9.750	9.450	9.510	9.394	16,058,122
2023-07-31	9.670	9.760	9.620	9.720	9.601	17,259,231
2023-07-28	9.490	9.950	9.280	9.780	9.660	30,963,988
2023-07-27	9.520	9.630	9.460	9.480	9.364	11,443,849
2023-07-26	9.660	9.690	9.490	9.530	9.413	13,644,970
2023-07-25	9.600	9.760	9.500	9.750	9.631	20,156,386
2023-07-24	9.590	9.690	9.400	9.500	9.384	10,911,849
2023-07-21	9.560	9.740	9.500	9.650	9.532	16,113,947
2023-07-20	9.830	9.970	9.560	9.560	9.443	26,277,108
2023-07-19	9.840	9.860	9.710	9.820	9.700	21,357,864
2023-07-18	10.020	10.130	9.810	9.850	9.729	32,906,037
2023-07-17	10.270	10.340	9.930	10.080	9.957	61,285,473
2023-07-14	9.380	10.270	9.330	10.270	10.144	44,853,694
2023-07-13	9.100	9.690	9.070	9.340	9.226	17,540,548
2023-07-12	9.280	9.300	9.070	9.100	8.989	8,852,851
2023-07-11	9.080	9.300	9.060	9.290	9.176	10,096,499
2023-07-10	9.170	9.220	9.060	9.110	8.998	6,158,808
2023-07-07	9.300	9.310	9.060	9.120	9.008	8,962,600
2023-07-06	9.200	9.410	9.200	9.300	9.186	12,031,396
2023-07-05	9.180	9.380	9.160	9.230	9.117	15,198,998
2023-07-04	9.360	9.730	9.200	9.260	9.147	22,832,131
2023-07-03	9.200	9.240	9.110	9.140	9.028	6,120,400
2023-06-30	9.140	9.230	9.110	9.200	9.087	6,149,962
2023-06-29	9.010	9.180	8.990	9.140	9.028	5,566,061
2023-06-28	9.100	9.140	8.840	9.050	8.939	7,945,735
2023-06-27	9.120	9.170	9.060	9.110	8.998	6,590,113
2023-06-26	9.240	9.440	9.050	9.090	8.979	13,061,962
2023-06-21	9.490	9.520	9.310	9.320	9.206	16,867,045
2023-06-20	9.260	9.480	9.190	9.380	9.265	22,568,445
2023-06-19	9.100	9.560	9.100	9.230	9.117	24,746,923
2023-06-16	9.150	9.220	8.790	9.060	8.949	26,255,478
2023-06-15	8.680	8.720	8.550	8.680	8.574	4,766,163
2023-06-14	8.680	8.730	8.650	8.670	8.564	3,147,323
2023-06-13	8.730	8.750	8.660	8.710	8.603	3,863,937
2023-06-12	8.570	8.700	8.520	8.670	8.564	4,872,658
2023-06-09	8.540	8.590	8.480	8.550	8.445	4,061,965
2023-06-08	8.650	8.670	8.480	8.560	8.455	3,769,803
2023-06-07	8.460	8.800	8.380	8.630	8.524	7,582,896
2023-06-06	8.710	8.740	8.410	8.420	8.317	7,084,549
2023-06-05	8.770	8.830	8.740	8.740	8.633	3,940,660
2023-06-02	8.780	8.870	8.710	8.760	8.653	4,415,822
2023-06-01	8.700	8.840	8.600	8.800	8.692	5,129,988
2023-05-31	8.660	8.770	8.570	8.740	8.633	5,390,048
2023-05-30	8.660	8.740	8.470	8.620	8.514	5,729,900
2023-05-29	8.800	8.990	8.640	8.670	8.564	10,445,635
2023-05-26	8.580	8.660	8.490	8.640	8.534	3,125,780
2023-05-25	8.510	8.640	8.450	8.540	8.435	3,582,988
2023-05-24	8.550	8.670	8.530	8.570	8.465	3,143,200
2023-05-23	8.690	8.700	8.550	8.550	8.445	3,215,451
2023-05-22	8.770	8.800	8.670	8.700	8.593	3,082,263
2023-05-19	8.730	8.810	8.670	8.790	8.682	4,246,736
2023-05-18	8.660	8.820	8.640	8.760	8.653	7,293,814
2023-05-17	8.380	8.730	8.360	8.660	8.554	7,919,076
2023-05-16	8.520	8.550	8.350	8.370	8.267	5,844,175
2023-05-15	8.450	8.610	8.430	8.530	8.426	9,588,751
2023-05-12	9.190	9.230	8.630	8.640	8.534	12,573,449
2023-05-11	8.900	9.040	8.830	9.030	8.919	6,425,016
2023-05-10	8.910	8.960	8.830	8.900	8.791	4,209,424
2023-05-09	9.020	9.050	8.870	8.880	8.771	5,517,593
2023-05-08	8.830	9.080	8.790	9.050	8.939	6,657,696

← NewerPage 14 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.