Sichuan Haite High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.140	12.250	12.040	12.210	12.060	8,562,033
2022-02-08	11.910	12.150	11.840	12.130	11.981	8,021,284
2022-02-07	11.720	12.190	11.720	11.960	11.814	12,613,653
2022-01-28	11.360	11.550	11.170	11.420	11.280	6,380,598
2022-01-27	11.790	11.790	11.210	11.240	11.102	9,313,664
2022-01-26	11.830	11.940	11.600	11.800	11.655	5,762,637
2022-01-25	12.160	12.340	11.700	11.780	11.636	9,194,644
2022-01-24	12.110	12.250	12.030	12.170	12.021	4,216,077
2022-01-21	12.220	12.280	11.990	12.110	11.962	6,220,322
2022-01-20	12.600	12.650	12.190	12.200	12.051	10,042,082
2022-01-19	12.860	12.910	12.560	12.650	12.495	8,201,206
2022-01-18	12.890	13.010	12.820	12.860	12.702	6,264,813
2022-01-17	12.690	13.010	12.600	12.900	12.742	9,021,882
2022-01-14	12.800	12.930	12.560	12.590	12.436	8,992,548
2022-01-13	13.080	13.100	12.820	12.820	12.663	8,656,396
2022-01-12	13.030	13.160	12.970	13.130	12.969	6,741,898
2022-01-11	13.130	13.190	12.930	12.970	12.811	7,861,903
2022-01-10	13.180	13.210	12.810	13.130	12.969	8,785,179
2022-01-07	13.320	13.460	13.120	13.170	13.009	10,850,002
2022-01-06	13.450	13.460	13.250	13.370	13.206	8,334,473
2022-01-05	13.690	13.750	13.260	13.420	13.256	12,375,325
2022-01-04	13.610	13.730	13.520	13.720	13.552	14,271,284
2021-12-31	13.520	13.650	13.450	13.610	13.443	12,146,437
2021-12-30	13.480	13.690	13.370	13.480	13.315	15,112,245
2021-12-29	13.360	13.560	13.260	13.460	13.295	11,131,737
2021-12-28	13.210	13.410	13.180	13.390	13.226	8,817,621
2021-12-27	13.130	13.310	13.050	13.220	13.058	7,023,669
2021-12-24	13.590	13.590	13.100	13.130	12.969	12,187,765
2021-12-23	13.490	13.580	13.420	13.510	13.345	11,231,213
2021-12-22	13.450	13.710	13.350	13.640	13.473	14,509,420
2021-12-21	13.260	13.450	13.230	13.390	13.226	8,275,508
2021-12-20	13.550	13.610	13.250	13.300	13.137	13,762,810
2021-12-17	13.740	13.840	13.580	13.630	13.463	16,269,369
2021-12-16	13.790	14.180	13.770	13.880	13.710	21,960,425
2021-12-15	13.910	14.040	13.630	13.660	13.493	23,927,399
2021-12-14	13.860	14.230	13.770	14.050	13.878	34,704,629
2021-12-13	13.880	13.970	13.700	13.950	13.779	21,388,390
2021-12-10	13.890	14.090	13.690	13.940	13.769	28,151,277
2021-12-09	14.290	14.290	13.770	13.860	13.690	48,020,562
2021-12-08	13.020	14.220	12.950	14.220	14.046	51,849,177
2021-12-07	13.500	13.510	12.860	12.930	12.772	19,591,808
2021-12-06	13.710	13.770	13.300	13.300	13.137	23,066,513
2021-12-03	13.520	13.890	13.510	13.800	13.631	26,728,026
2021-12-02	13.590	13.670	13.350	13.510	13.345	22,676,744
2021-12-01	13.340	13.860	13.340	13.790	13.621	40,296,797
2021-11-30	12.870	13.380	12.850	13.250	13.088	22,974,920
2021-11-29	12.680	13.000	12.590	12.870	12.712	11,881,518
2021-11-26	12.940	12.990	12.800	12.890	12.732	11,692,084
2021-11-25	13.020	13.120	12.900	12.990	12.831	11,828,920
2021-11-24	13.180	13.300	13.060	13.120	12.959	15,366,289
2021-11-23	13.400	13.470	13.230	13.260	13.098	17,360,551
2021-11-22	13.040	13.460	13.010	13.390	13.226	26,615,227
2021-11-19	13.030	13.080	12.900	13.010	12.851	13,681,145
2021-11-18	13.010	13.240	12.920	12.950	12.791	19,510,067
2021-11-17	12.820	13.100	12.700	13.080	12.920	16,924,676
2021-11-16	13.120	13.240	12.790	12.820	12.663	20,520,280
2021-11-15	13.360	13.490	13.070	13.140	12.979	22,831,572
2021-11-12	12.880	13.410	12.800	13.340	13.177	30,523,635
2021-11-11	12.880	13.030	12.680	12.880	12.722	20,724,697
2021-11-10	12.780	13.140	12.620	12.970	12.811	30,736,455

← NewerPage 20 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.