Sichuan Haite High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.030	9.090	8.960	8.990	8.880	6,016,900
2023-02-03	9.000	9.100	8.890	9.040	8.929	9,267,160
2023-02-02	9.160	9.170	9.020	9.030	8.919	9,041,662
2023-02-01	8.950	9.120	8.950	9.120	9.008	9,370,785
2023-01-31	8.840	9.000	8.810	8.940	8.831	6,929,465
2023-01-30	8.850	9.040	8.800	8.920	8.811	11,445,776
2023-01-20	8.670	8.760	8.660	8.740	8.633	5,302,281
2023-01-19	8.540	8.670	8.500	8.650	8.544	4,852,295
2023-01-18	8.530	8.570	8.510	8.560	8.455	3,997,200
2023-01-17	8.500	8.570	8.470	8.510	8.406	3,690,440
2023-01-16	8.370	8.530	8.360	8.500	8.396	6,496,763
2023-01-13	8.330	8.370	8.260	8.370	8.267	3,318,163
2023-01-12	8.400	8.450	8.260	8.320	8.218	4,284,017
2023-01-11	8.310	8.370	8.250	8.260	8.159	3,257,200
2023-01-10	8.370	8.400	8.300	8.320	8.218	3,974,035
2023-01-09	8.420	8.450	8.360	8.400	8.297	3,204,624
2023-01-06	8.450	8.500	8.380	8.410	8.307	4,715,956
2023-01-05	8.420	8.460	8.370	8.450	8.347	3,279,003
2023-01-04	8.410	8.460	8.340	8.430	8.327	3,661,502
2023-01-03	8.250	8.450	8.240	8.420	8.317	4,552,400
2022-12-30	8.230	8.300	8.220	8.270	8.169	2,468,353
2022-12-29	8.210	8.330	8.170	8.230	8.129	3,084,843
2022-12-28	8.330	8.360	8.200	8.230	8.129	2,864,601
2022-12-27	8.350	8.350	8.270	8.330	8.228	2,337,800
2022-12-26	8.270	8.360	8.240	8.330	8.228	3,522,615
2022-12-23	8.200	8.320	8.160	8.240	8.139	2,943,444
2022-12-22	8.360	8.370	8.160	8.200	8.100	3,819,800
2022-12-21	8.460	8.490	8.270	8.320	8.218	3,935,605
2022-12-20	8.440	8.540	8.410	8.460	8.356	3,198,907
2022-12-19	8.680	8.720	8.400	8.450	8.347	4,959,100
2022-12-16	8.860	8.860	8.660	8.670	8.564	5,682,751
2022-12-15	8.800	9.000	8.760	8.890	8.781	6,090,877
2022-12-14	8.770	8.900	8.760	8.770	8.663	4,767,408
2022-12-13	8.850	8.850	8.720	8.720	8.613	3,757,081
2022-12-12	8.790	8.880	8.680	8.840	8.732	4,504,248
2022-12-09	8.910	8.980	8.770	8.820	8.712	5,767,799
2022-12-08	9.050	9.060	8.870	8.880	8.771	6,015,191
2022-12-07	9.130	9.140	9.010	9.030	8.919	5,083,494
2022-12-06	9.100	9.150	9.060	9.120	9.008	5,197,062
2022-12-05	9.040	9.140	9.030	9.120	9.008	5,684,336
2022-12-02	8.960	9.080	8.930	9.020	8.910	4,455,845
2022-12-01	9.040	9.080	8.950	8.960	8.850	4,408,310
2022-11-30	8.950	9.020	8.890	8.950	8.840	3,786,832
2022-11-29	8.780	8.950	8.760	8.930	8.821	4,551,767
2022-11-28	8.750	8.780	8.620	8.760	8.653	3,862,600
2022-11-25	8.810	8.890	8.800	8.800	8.692	3,198,092
2022-11-24	8.950	8.980	8.820	8.850	8.742	4,235,551
2022-11-23	8.940	8.990	8.760	8.920	8.811	5,709,624
2022-11-22	9.040	9.180	8.910	8.940	8.831	6,182,566
2022-11-21	9.050	9.130	8.990	9.080	8.969	4,139,112
2022-11-18	9.330	9.360	9.060	9.080	8.969	7,084,193
2022-11-17	9.210	9.310	9.130	9.260	9.147	6,059,034
2022-11-16	9.200	9.430	9.150	9.270	9.156	10,684,574
2022-11-15	8.980	9.200	8.930	9.180	9.068	6,628,073
2022-11-14	9.100	9.220	8.980	9.000	8.890	6,306,936
2022-11-11	9.190	9.240	9.070	9.100	8.989	6,384,913
2022-11-10	9.050	9.150	9.020	9.040	8.929	4,799,400
2022-11-09	9.200	9.290	9.110	9.120	9.008	4,737,592
2022-11-08	9.150	9.170	9.080	9.150	9.038	4,150,030
2022-11-07	9.240	9.300	9.110	9.180	9.068	5,969,271

← NewerPage 16 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.