Sichuan Haite High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.580	10.580	10.290	10.430	10.302	22,138,797
2022-08-03	10.150	10.730	10.080	10.530	10.401	36,219,973
2022-08-02	10.220	10.530	9.910	10.080	9.957	21,727,174
2022-08-01	10.400	10.470	10.220	10.310	10.184	12,245,832
2022-07-29	10.500	10.540	10.300	10.380	10.253	16,803,586
2022-07-28	10.320	10.620	10.210	10.600	10.470	30,555,044
2022-07-27	9.950	10.510	9.950	10.250	10.124	24,063,763
2022-07-26	9.850	9.980	9.800	9.960	9.838	6,751,281
2022-07-25	10.070	10.160	9.840	9.850	9.729	8,262,724
2022-07-22	10.100	10.160	9.860	9.990	9.868	10,604,803
2022-07-21	10.190	10.250	10.020	10.050	9.927	15,457,496
2022-07-20	9.600	10.380	9.600	10.200	10.075	27,277,626
2022-07-19	9.420	9.580	9.400	9.560	9.443	6,013,309
2022-07-18	9.240	9.440	9.240	9.430	9.315	5,371,793
2022-07-15	9.550	9.550	9.230	9.240	9.127	8,954,765
2022-07-14	9.540	9.660	9.450	9.550	9.433	7,425,757
2022-07-13	9.660	9.730	9.470	9.550	9.433	10,614,830
2022-07-12	9.860	9.960	9.700	9.710	9.591	7,054,695
2022-07-11	10.030	10.030	9.760	9.860	9.739	8,778,865
2022-07-08	10.240	10.250	10.020	10.030	9.907	7,574,030
2022-07-07	10.040	10.240	10.010	10.160	10.036	8,916,819
2022-07-06	10.170	10.200	9.920	10.020	9.897	8,587,380
2022-07-05	10.300	10.310	10.030	10.150	10.026	10,494,976
2022-07-04	10.340	10.350	10.080	10.280	10.154	10,097,151
2022-07-01	10.240	10.330	10.120	10.210	10.085	9,102,108
2022-06-30	10.240	10.380	10.170	10.230	10.105	11,351,559
2022-06-29	10.330	10.460	10.200	10.240	10.115	15,909,919
2022-06-28	10.130	10.360	10.090	10.360	10.233	16,684,150
2022-06-27	10.200	10.220	10.010	10.140	10.016	12,059,381
2022-06-24	10.040	10.220	9.940	10.130	10.006	18,821,560
2022-06-23	9.510	10.040	9.510	10.020	9.897	19,460,340
2022-06-22	9.770	9.780	9.540	9.560	9.443	8,732,314
2022-06-21	9.820	9.820	9.650	9.780	9.660	10,225,117
2022-06-20	9.770	9.830	9.700	9.810	9.690	10,040,468
2022-06-17	9.700	9.790	9.570	9.730	9.611	9,086,922
2022-06-16	9.630	9.840	9.620	9.760	9.640	10,618,059
2022-06-15	9.690	9.780	9.650	9.650	9.532	11,345,398
2022-06-14	9.620	9.640	9.310	9.630	9.512	11,635,287
2022-06-13	9.680	9.840	9.610	9.720	9.601	9,702,528
2022-06-10	9.390	9.700	9.310	9.660	9.542	10,805,413
2022-06-09	9.640	9.660	9.280	9.380	9.265	9,473,595
2022-06-08	9.650	9.680	9.400	9.580	9.463	9,713,434
2022-06-07	9.780	9.800	9.560	9.650	9.532	9,128,957
2022-06-06	9.620	9.780	9.600	9.740	9.621	10,973,811
2022-06-02	9.590	9.670	9.450	9.650	9.532	8,312,750
2022-06-01	9.490	9.700	9.480	9.600	9.482	9,908,289
2022-05-31	9.460	9.560	9.380	9.540	9.423	8,631,482
2022-05-30	9.360	9.460	9.270	9.460	9.344	8,843,211
2022-05-27	9.480	9.530	9.250	9.350	9.235	10,526,308
2022-05-26	9.110	9.390	9.070	9.380	9.265	12,640,359
2022-05-25	8.900	9.120	8.890	9.110	8.998	8,972,501
2022-05-24	9.410	9.620	8.840	8.850	8.742	15,754,105
2022-05-23	9.390	9.450	9.280	9.400	9.285	6,404,442
2022-05-20	9.300	9.400	9.250	9.380	9.265	7,266,263
2022-05-19	9.120	9.290	9.060	9.270	9.156	6,423,633
2022-05-18	9.270	9.370	9.200	9.300	9.186	6,451,003
2022-05-17	9.180	9.280	9.120	9.230	9.117	5,952,939
2022-05-16	9.440	9.490	9.200	9.230	9.117	7,491,628
2022-05-13	9.280	9.350	9.150	9.240	9.127	5,741,413
2022-05-12	9.100	9.310	9.000	9.280	9.166	6,644,623

← NewerPage 18 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.