Sichuan Haite High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.030	10.150	9.850	9.860	9.790	14,114,400
2025-01-22	9.930	9.980	9.840	9.900	9.830	6,912,440
2025-01-21	10.080	10.090	9.860	9.980	9.909	7,742,900
2025-01-20	9.960	10.090	9.900	10.010	9.939	10,403,786
2025-01-17	9.790	9.960	9.750	9.880	9.810	7,900,900
2025-01-16	9.900	9.930	9.740	9.830	9.760	10,422,900
2025-01-15	9.960	10.000	9.800	9.820	9.750	8,785,200
2025-01-14	9.600	9.980	9.530	9.950	9.879	14,481,800
2025-01-13	9.400	9.640	9.240	9.530	9.462	8,527,700
2025-01-10	9.730	9.910	9.490	9.500	9.432	11,153,300
2025-01-09	9.460	9.870	9.460	9.760	9.691	12,289,100
2025-01-08	9.500	9.630	9.220	9.540	9.472	12,086,500
2025-01-07	9.460	9.580	9.320	9.570	9.502	10,146,800
2025-01-06	9.390	9.550	9.320	9.410	9.343	10,168,100
2025-01-03	9.820	9.890	9.450	9.480	9.413	13,541,600
2025-01-02	10.160	10.220	9.670	9.800	9.730	14,199,886
2024-12-31	10.610	10.680	10.140	10.150	10.078	14,876,600
2024-12-30	10.610	10.830	10.440	10.650	10.574	16,751,506
2024-12-27	10.570	10.750	10.480	10.550	10.475	17,195,800
2024-12-26	10.230	10.470	10.200	10.360	10.286	10,012,711
2024-12-25	10.310	10.340	10.050	10.240	10.167	10,252,900
2024-12-24	10.240	10.420	10.180	10.340	10.266	10,804,500
2024-12-23	10.570	10.570	10.120	10.150	10.078	13,248,635
2024-12-20	10.500	10.620	10.420	10.570	10.495	9,022,840
2024-12-19	10.340	10.520	10.290	10.500	10.425	9,850,355
2024-12-18	10.540	10.580	10.400	10.480	10.405	10,139,299
2024-12-17	10.760	10.880	10.450	10.480	10.405	17,418,800
2024-12-16	10.830	11.110	10.730	10.830	10.753	16,939,300
2024-12-13	11.090	11.110	10.810	10.820	10.743	18,855,706
2024-12-12	11.040	11.250	10.960	11.200	11.120	21,574,800
2024-12-11	10.900	11.050	10.820	11.030	10.952	14,509,754
2024-12-10	11.050	11.150	10.880	10.900	10.822	21,301,056
2024-12-09	11.130	11.130	10.700	10.790	10.713	15,459,216
2024-12-06	10.860	11.050	10.700	10.960	10.882	13,833,060
2024-12-05	10.760	10.920	10.740	10.870	10.793	10,734,930
2024-12-04	11.050	11.110	10.760	10.820	10.743	14,082,400
2024-12-03	11.140	11.150	10.880	11.020	10.942	14,559,700
2024-12-02	11.060	11.200	10.990	11.130	11.051	15,509,112
2024-11-29	10.780	11.100	10.610	10.970	10.892	18,529,780
2024-11-28	10.880	11.050	10.800	10.820	10.743	15,942,800
2024-11-27	10.560	10.870	10.340	10.860	10.783	15,567,560
2024-11-26	10.700	10.900	10.560	10.590	10.515	10,697,089
2024-11-25	10.820	10.900	10.490	10.710	10.634	16,140,034
2024-11-22	11.290	11.310	10.810	10.810	10.733	20,239,700
2024-11-21	11.320	11.420	11.140	11.300	11.220	16,519,780
2024-11-20	11.200	11.470	11.070	11.380	11.299	22,758,755
2024-11-19	10.980	11.530	10.980	11.270	11.190	30,083,815
2024-11-18	11.200	11.250	10.650	10.800	10.723	24,910,378
2024-11-15	11.510	11.590	11.060	11.070	10.991	22,820,782
2024-11-14	11.820	11.880	11.460	11.540	11.458	21,661,702
2024-11-13	12.120	12.210	11.700	11.890	11.805	25,100,380
2024-11-12	12.500	12.580	12.000	12.100	12.014	37,792,872
2024-11-11	12.340	12.480	12.100	12.380	12.292	44,771,700
2024-11-08	12.000	12.480	12.000	12.220	12.133	46,820,824
2024-11-07	12.000	12.270	11.780	11.970	11.885	42,980,222
2024-11-06	12.130	12.480	11.990	12.150	12.064	58,050,419
2024-11-05	11.430	11.910	11.430	11.840	11.756	35,424,426
2024-11-04	11.230	11.590	11.180	11.420	11.339	26,957,499
2024-11-01	11.900	12.080	11.250	11.280	11.200	50,939,950
2024-10-31	11.860	12.190	11.780	11.970	11.885	55,051,781

← NewerPage 8 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.