Sichuan Haite High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.260	9.460	9.170	9.190	9.077	8,848,054
2022-05-10	8.950	9.240	8.910	9.200	9.087	6,541,234
2022-05-09	8.990	9.200	8.960	9.070	8.959	5,429,090
2022-05-06	8.900	9.080	8.810	8.990	8.880	6,708,963
2022-05-05	8.890	9.230	8.810	9.090	8.979	9,181,488
2022-04-29	8.610	8.930	8.600	8.890	8.781	8,649,270
2022-04-28	8.560	8.710	8.300	8.560	8.455	9,115,186
2022-04-27	8.080	8.620	7.920	8.620	8.514	11,242,419
2022-04-26	8.990	9.000	8.180	8.210	8.109	15,929,513
2022-04-25	9.910	9.910	8.960	8.970	8.860	11,881,653
2022-04-22	9.910	10.090	9.710	9.970	9.848	5,830,275
2022-04-21	10.320	10.460	9.860	9.910	9.789	9,903,162
2022-04-20	10.520	10.650	10.360	10.420	10.292	5,996,065
2022-04-19	10.470	10.600	10.450	10.520	10.391	3,980,865
2022-04-18	10.330	10.560	10.200	10.520	10.391	4,441,835
2022-04-15	10.540	10.580	10.350	10.440	10.312	5,323,613
2022-04-14	10.500	10.630	10.460	10.610	10.480	5,069,835
2022-04-13	10.610	10.610	10.440	10.480	10.352	4,020,599
2022-04-12	10.320	10.630	10.200	10.590	10.460	5,384,914
2022-04-11	10.780	10.820	10.280	10.340	10.213	8,086,106
2022-04-08	10.970	10.970	10.610	10.800	10.668	6,676,862
2022-04-07	11.060	11.270	10.900	10.920	10.786	7,024,069
2022-04-06	11.000	11.130	11.000	11.130	10.994	4,866,826
2022-04-01	11.010	11.140	10.910	11.140	11.004	5,905,362
2022-03-31	11.120	11.200	11.050	11.070	10.934	6,807,500
2022-03-30	11.120	11.240	11.070	11.220	11.083	6,325,130
2022-03-29	11.250	11.330	11.050	11.080	10.944	8,030,525
2022-03-28	11.330	11.380	11.110	11.170	11.033	10,234,910
2022-03-25	11.680	11.770	11.460	11.490	11.349	13,775,251
2022-03-24	11.250	12.250	11.120	11.740	11.596	28,911,239
2022-03-23	11.310	11.650	11.280	11.420	11.280	15,302,610
2022-03-22	11.890	11.900	11.420	11.430	11.290	26,222,192
2022-03-21	11.100	11.230	10.950	11.140	11.004	8,219,022
2022-03-18	11.110	11.170	10.930	11.110	10.974	7,406,328
2022-03-17	11.080	11.330	11.040	11.120	10.984	9,582,204
2022-03-16	10.810	11.030	10.530	11.020	10.885	11,012,814
2022-03-15	11.350	11.410	10.680	10.700	10.569	11,188,551
2022-03-14	11.420	11.750	11.360	11.360	11.221	8,623,613
2022-03-11	11.300	11.560	11.140	11.530	11.389	7,550,572
2022-03-10	11.350	11.540	11.350	11.450	11.310	8,940,210
2022-03-09	11.640	11.640	10.500	11.200	11.063	14,062,597
2022-03-08	11.700	11.870	11.340	11.510	11.369	10,303,391
2022-03-07	11.970	12.030	11.610	11.700	11.557	8,937,726
2022-03-04	12.240	12.270	11.890	11.900	11.754	10,717,432
2022-03-03	12.400	12.400	12.200	12.210	12.060	8,913,527
2022-03-02	12.400	12.460	12.270	12.310	12.159	8,962,515
2022-03-01	12.450	12.530	12.380	12.480	12.327	7,897,336
2022-02-28	12.480	12.540	12.260	12.400	12.248	8,458,805
2022-02-25	12.650	12.650	12.450	12.470	12.317	12,742,104
2022-02-24	12.560	12.920	12.200	12.660	12.505	26,948,697
2022-02-23	12.410	12.750	12.380	12.660	12.505	16,412,639
2022-02-22	12.380	12.660	12.270	12.530	12.377	20,860,354
2022-02-21	12.190	12.310	12.150	12.300	12.149	7,288,293
2022-02-18	12.240	12.270	12.130	12.230	12.080	7,017,839
2022-02-17	12.190	12.370	12.100	12.350	12.199	9,833,317
2022-02-16	12.170	12.250	12.130	12.190	12.041	5,850,052
2022-02-15	12.110	12.230	12.050	12.180	12.031	5,033,980
2022-02-14	12.010	12.250	11.990	12.110	11.962	6,089,550
2022-02-11	12.250	12.270	12.050	12.080	11.932	7,164,718
2022-02-10	12.230	12.310	12.120	12.200	12.051	8,091,787

← NewerPage 19 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.