Sichuan Haite High-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.360 | 12.070 | 11.270 | 11.860 | 11.776 | 52,700,003 |
| 2024-10-29 | 11.900 | 11.920 | 11.460 | 11.490 | 11.408 | 47,964,755 |
| 2024-10-28 | 11.380 | 12.180 | 11.380 | 11.950 | 11.865 | 60,598,771 |
| 2024-10-25 | 11.090 | 11.400 | 11.090 | 11.330 | 11.249 | 37,225,432 |
| 2024-10-24 | 11.330 | 11.350 | 10.980 | 11.010 | 10.932 | 38,184,356 |
| 2024-10-23 | 10.890 | 11.730 | 10.850 | 11.280 | 11.200 | 66,477,497 |
| 2024-10-22 | 11.330 | 11.350 | 10.920 | 11.040 | 10.961 | 57,687,417 |
| 2024-10-21 | 10.800 | 11.170 | 10.800 | 11.030 | 10.952 | 47,978,939 |
| 2024-10-18 | 10.230 | 10.880 | 10.200 | 10.690 | 10.614 | 45,795,638 |
| 2024-10-17 | 10.740 | 10.740 | 10.320 | 10.340 | 10.266 | 39,944,215 |
| 2024-10-16 | 9.950 | 10.690 | 9.820 | 10.500 | 10.425 | 43,513,149 |
| 2024-10-15 | 10.050 | 10.350 | 9.990 | 10.100 | 10.028 | 25,324,969 |
| 2024-10-14 | 9.730 | 10.220 | 9.700 | 10.190 | 10.118 | 27,070,273 |
| 2024-10-11 | 10.240 | 10.350 | 9.560 | 9.730 | 9.661 | 29,523,007 |
| 2024-10-10 | 10.590 | 10.740 | 10.190 | 10.250 | 10.177 | 38,979,942 |
| 2024-10-09 | 10.930 | 11.250 | 10.370 | 10.600 | 10.525 | 64,040,508 |
| 2024-10-08 | 10.970 | 10.970 | 10.050 | 10.850 | 10.773 | 55,105,123 |
| 2024-09-30 | 9.490 | 10.050 | 9.430 | 9.970 | 9.899 | 38,558,093 |
| 2024-09-27 | 8.970 | 9.370 | 8.970 | 9.180 | 9.115 | 23,351,402 |
| 2024-09-26 | 8.580 | 8.860 | 8.550 | 8.850 | 8.787 | 13,086,936 |
| 2024-09-25 | 8.640 | 8.800 | 8.550 | 8.590 | 8.529 | 15,236,380 |
| 2024-09-24 | 8.280 | 8.530 | 8.260 | 8.530 | 8.469 | 13,483,355 |
| 2024-09-23 | 8.200 | 8.310 | 8.170 | 8.240 | 8.181 | 5,631,400 |
| 2024-09-20 | 8.300 | 8.330 | 8.170 | 8.230 | 8.171 | 6,138,193 |
| 2024-09-19 | 8.170 | 8.380 | 8.120 | 8.300 | 8.241 | 8,104,000 |
| 2024-09-18 | 8.130 | 8.150 | 7.930 | 8.130 | 8.072 | 7,059,200 |
| 2024-09-13 | 8.220 | 8.260 | 8.100 | 8.100 | 8.042 | 5,137,500 |
| 2024-09-12 | 8.230 | 8.360 | 8.230 | 8.240 | 8.181 | 6,542,400 |
| 2024-09-11 | 8.340 | 8.350 | 8.200 | 8.250 | 8.191 | 6,091,900 |
| 2024-09-10 | 8.250 | 8.390 | 8.100 | 8.330 | 8.271 | 8,299,900 |
| 2024-09-09 | 8.180 | 8.290 | 8.120 | 8.190 | 8.132 | 5,959,007 |
| 2024-09-06 | 8.390 | 8.480 | 8.240 | 8.250 | 8.191 | 7,926,300 |
| 2024-09-05 | 8.340 | 8.470 | 8.330 | 8.400 | 8.340 | 5,751,200 |
| 2024-09-04 | 8.360 | 8.440 | 8.310 | 8.320 | 8.261 | 6,834,875 |
| 2024-09-03 | 8.400 | 8.540 | 8.380 | 8.420 | 8.360 | 8,325,600 |
| 2024-09-02 | 8.600 | 8.700 | 8.350 | 8.370 | 8.310 | 9,200,302 |
| 2024-08-30 | 8.450 | 8.730 | 8.430 | 8.630 | 8.569 | 12,092,171 |
| 2024-08-29 | 8.290 | 8.510 | 8.230 | 8.450 | 8.390 | 8,434,165 |
| 2024-08-28 | 8.270 | 8.400 | 8.260 | 8.310 | 8.251 | 6,732,700 |
| 2024-08-27 | 8.550 | 8.580 | 8.310 | 8.330 | 8.271 | 12,296,864 |
| 2024-08-26 | 8.430 | 8.690 | 8.410 | 8.650 | 8.588 | 10,744,176 |
| 2024-08-23 | 8.570 | 8.590 | 8.370 | 8.440 | 8.380 | 7,504,500 |
| 2024-08-22 | 8.630 | 8.690 | 8.500 | 8.550 | 8.489 | 8,609,003 |
| 2024-08-21 | 8.640 | 8.690 | 8.580 | 8.630 | 8.569 | 6,429,800 |
| 2024-08-20 | 8.840 | 8.840 | 8.600 | 8.620 | 8.559 | 10,291,386 |
| 2024-08-19 | 8.700 | 8.910 | 8.680 | 8.830 | 8.767 | 10,707,500 |
| 2024-08-16 | 8.890 | 8.950 | 8.710 | 8.730 | 8.668 | 12,435,678 |
| 2024-08-15 | 8.870 | 9.060 | 8.780 | 8.890 | 8.827 | 12,877,343 |
| 2024-08-14 | 9.040 | 9.070 | 8.900 | 8.900 | 8.837 | 7,688,500 |
| 2024-08-13 | 8.980 | 9.070 | 8.920 | 9.040 | 8.976 | 8,241,200 |
| 2024-08-12 | 9.240 | 9.250 | 8.910 | 8.950 | 8.886 | 13,347,753 |
| 2024-08-09 | 9.340 | 9.530 | 9.230 | 9.250 | 9.184 | 11,810,900 |
| 2024-08-08 | 9.530 | 9.530 | 9.250 | 9.250 | 9.184 | 16,368,062 |
| 2024-08-07 | 9.610 | 9.770 | 9.500 | 9.530 | 9.462 | 14,591,900 |
| 2024-08-06 | 9.610 | 9.780 | 9.450 | 9.610 | 9.542 | 18,902,962 |
| 2024-08-05 | 9.720 | 9.970 | 9.500 | 9.510 | 9.442 | 26,062,900 |
| 2024-08-02 | 9.890 | 10.190 | 9.800 | 9.880 | 9.810 | 32,772,300 |
| 2024-08-01 | 9.890 | 10.050 | 9.770 | 10.000 | 9.929 | 32,145,508 |
| 2024-07-31 | 9.310 | 9.850 | 9.280 | 9.800 | 9.730 | 30,177,385 |
| 2024-07-30 | 9.250 | 9.390 | 9.160 | 9.330 | 9.264 | 20,866,100 |
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.