Sichuan Haite High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.950	8.960	8.740	8.800	8.692	4,530,815
2023-05-04	8.960	8.960	8.860	8.900	8.791	4,595,349
2023-04-28	8.750	8.920	8.750	8.910	8.801	6,407,137
2023-04-27	8.750	8.880	8.670	8.820	8.712	4,925,200
2023-04-26	8.650	8.860	8.650	8.730	8.623	5,562,773
2023-04-25	8.960	8.970	8.580	8.690	8.584	8,659,069
2023-04-24	9.000	9.070	8.880	8.940	8.831	7,472,034
2023-04-21	9.330	9.500	9.040	9.040	8.929	13,226,251
2023-04-20	9.450	9.600	9.310	9.340	9.226	10,924,703
2023-04-19	9.340	9.420	9.290	9.350	9.235	5,476,197
2023-04-18	9.460	9.470	9.270	9.330	9.216	7,384,097
2023-04-17	9.600	9.610	9.410	9.450	9.334	7,836,384
2023-04-14	9.610	9.680	9.490	9.600	9.482	8,210,517
2023-04-13	9.690	9.790	9.590	9.610	9.492	12,773,717
2023-04-12	9.570	9.710	9.510	9.690	9.571	10,588,152
2023-04-11	9.610	9.640	9.480	9.570	9.453	8,553,862
2023-04-10	9.800	9.810	9.520	9.550	9.433	12,878,151
2023-04-07	9.770	9.840	9.620	9.810	9.690	16,224,627
2023-04-06	9.570	9.810	9.500	9.760	9.640	16,973,621
2023-04-04	9.540	9.610	9.480	9.570	9.453	9,819,200
2023-04-03	9.290	9.640	9.270	9.570	9.453	17,543,833
2023-03-31	9.280	9.300	9.170	9.260	9.147	5,779,599
2023-03-30	9.260	9.320	9.160	9.240	9.127	7,012,652
2023-03-29	9.330	9.360	9.140	9.220	9.107	8,390,228
2023-03-28	9.550	9.590	9.300	9.320	9.206	12,655,673
2023-03-27	9.600	9.720	9.460	9.610	9.492	14,010,643
2023-03-24	9.700	9.720	9.530	9.600	9.482	18,139,536
2023-03-23	9.440	9.780	9.360	9.780	9.660	26,214,631
2023-03-22	9.350	9.440	9.280	9.430	9.315	11,635,228
2023-03-21	9.200	9.360	9.200	9.340	9.226	11,277,264
2023-03-20	9.280	9.280	9.120	9.140	9.028	6,101,375
2023-03-17	9.120	9.300	9.090	9.250	9.137	9,329,065
2023-03-16	9.210	9.320	9.050	9.090	8.979	7,940,911
2023-03-15	9.170	9.420	9.130	9.300	9.186	12,331,017
2023-03-14	9.170	9.170	8.870	9.080	8.969	9,069,905
2023-03-13	9.160	9.220	9.020	9.170	9.058	6,717,680
2023-03-10	9.200	9.310	9.140	9.210	9.097	7,812,756
2023-03-09	9.320	9.330	9.190	9.280	9.166	6,377,600
2023-03-08	9.040	9.320	8.990	9.290	9.176	12,103,386
2023-03-07	9.380	9.450	9.100	9.100	8.989	14,625,802
2023-03-06	9.400	9.540	9.350	9.400	9.285	16,730,811
2023-03-03	9.270	9.490	9.260	9.400	9.285	21,190,384
2023-03-02	9.170	9.360	9.160	9.220	9.107	11,809,825
2023-03-01	9.080	9.250	9.040	9.170	9.058	10,485,249
2023-02-28	9.050	9.180	8.960	9.050	8.939	16,629,218
2023-02-27	9.190	9.290	9.080	9.290	9.176	10,478,313
2023-02-24	9.170	9.280	9.170	9.220	9.107	8,672,136
2023-02-23	9.290	9.320	9.110	9.210	9.097	9,124,313
2023-02-22	9.070	9.290	9.050	9.280	9.166	16,140,450
2023-02-21	9.050	9.170	9.010	9.090	8.979	5,600,400
2023-02-20	9.030	9.080	8.910	9.030	8.919	5,830,556
2023-02-17	9.130	9.140	8.960	9.030	8.919	5,814,185
2023-02-16	9.240	9.310	8.990	9.070	8.959	10,538,076
2023-02-15	9.290	9.300	9.150	9.250	9.137	5,822,701
2023-02-14	9.170	9.330	9.140	9.200	9.087	7,551,019
2023-02-13	9.100	9.240	9.090	9.190	9.077	7,148,693
2023-02-10	9.120	9.180	9.020	9.100	8.989	5,695,107
2023-02-09	8.920	9.130	8.910	9.110	8.998	8,638,186
2023-02-08	9.020	9.060	8.910	8.920	8.811	4,515,118
2023-02-07	9.030	9.040	8.950	9.040	8.929	4,927,867

← NewerPage 15 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.