Sichuan Haite High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.130	9.220	9.090	9.200	9.087	6,557,170
2022-11-03	9.000	9.170	8.950	9.160	9.048	5,623,685
2022-11-02	9.100	9.140	9.010	9.080	8.969	5,440,678
2022-11-01	9.050	9.100	8.940	9.060	8.949	6,302,403
2022-10-31	8.620	9.050	8.590	8.940	8.831	7,204,252
2022-10-28	8.860	9.010	8.580	8.650	8.544	6,925,590
2022-10-27	8.980	9.110	8.980	8.990	8.880	5,466,739
2022-10-26	8.880	9.070	8.820	9.040	8.929	5,832,084
2022-10-25	8.870	8.970	8.740	8.870	8.761	4,639,351
2022-10-24	8.890	9.130	8.820	8.910	8.801	6,972,521
2022-10-21	8.920	8.980	8.800	8.880	8.771	4,190,344
2022-10-20	8.820	8.980	8.660	8.900	8.791	6,186,521
2022-10-19	8.870	8.940	8.800	8.830	8.722	3,424,891
2022-10-18	8.910	8.950	8.820	8.870	8.761	4,511,764
2022-10-17	8.690	9.030	8.680	8.920	8.811	6,678,150
2022-10-14	8.600	8.720	8.560	8.690	8.584	4,439,413
2022-10-13	8.540	8.630	8.450	8.550	8.445	3,702,028
2022-10-12	8.260	8.570	8.190	8.540	8.435	4,729,682
2022-10-11	8.280	8.340	8.100	8.270	8.169	3,111,757
2022-10-10	8.390	8.530	8.220	8.240	8.139	4,471,821
2022-09-30	8.540	8.560	8.330	8.340	8.238	3,785,690
2022-09-29	8.660	8.710	8.480	8.520	8.416	3,143,073
2022-09-28	8.800	8.880	8.550	8.570	8.465	4,046,524
2022-09-27	8.690	8.870	8.670	8.850	8.742	3,200,452
2022-09-26	8.840	8.970	8.680	8.690	8.584	4,297,013
2022-09-23	9.100	9.270	8.900	8.990	8.880	4,654,201
2022-09-22	8.980	9.220	8.960	9.150	9.038	4,121,420
2022-09-21	9.040	9.080	8.850	9.050	8.939	2,658,998
2022-09-20	8.960	9.090	8.940	9.040	8.929	3,743,062
2022-09-19	8.980	9.090	8.880	8.900	8.791	4,776,034
2022-09-16	9.250	9.330	9.100	9.100	8.989	4,816,774
2022-09-15	9.640	9.670	9.110	9.220	9.107	8,763,907
2022-09-14	9.550	9.700	9.460	9.610	9.492	4,429,817
2022-09-13	9.580	9.720	9.570	9.680	9.561	4,011,274
2022-09-09	9.650	9.680	9.510	9.580	9.463	3,861,599
2022-09-08	9.690	9.730	9.610	9.650	9.532	3,818,900
2022-09-07	9.600	9.700	9.530	9.700	9.581	5,596,857
2022-09-06	9.480	9.640	9.450	9.630	9.512	5,283,450
2022-09-05	9.590	9.600	9.400	9.460	9.344	4,397,953
2022-09-02	9.420	9.670	9.420	9.590	9.473	5,421,902
2022-09-01	9.470	9.580	9.410	9.410	9.295	4,300,759
2022-08-31	9.690	9.730	9.460	9.460	9.344	5,966,990
2022-08-30	9.700	9.800	9.610	9.710	9.591	4,678,452
2022-08-29	9.560	9.760	9.420	9.710	9.591	4,923,557
2022-08-26	9.700	9.850	9.640	9.680	9.561	7,033,584
2022-08-25	9.830	9.900	9.640	9.810	9.690	8,928,336
2022-08-24	10.280	10.310	9.820	9.830	9.710	14,998,643
2022-08-23	10.360	10.500	10.270	10.310	10.184	11,753,390
2022-08-22	10.270	10.400	10.070	10.370	10.243	10,336,480
2022-08-19	10.600	10.890	10.280	10.290	10.164	26,536,221
2022-08-18	10.310	10.640	10.270	10.600	10.470	19,005,374
2022-08-17	10.360	10.440	10.290	10.380	10.253	10,034,562
2022-08-16	10.510	10.620	10.330	10.430	10.302	16,926,184
2022-08-15	10.520	10.670	10.460	10.590	10.460	12,513,403
2022-08-12	10.710	10.830	10.490	10.530	10.401	24,214,827
2022-08-11	10.790	10.920	10.750	10.790	10.658	19,014,459
2022-08-10	10.860	11.130	10.730	10.850	10.717	21,924,224
2022-08-09	10.800	10.960	10.610	10.950	10.816	22,209,150
2022-08-08	10.970	11.090	10.760	10.940	10.806	27,715,449
2022-08-05	10.340	10.980	10.330	10.900	10.766	39,048,330

← NewerPage 17 of 21 · 1,219 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.