Tianshui Huatian Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.900 | 8.160 | 7.900 | 8.150 | 8.070 | 39,937,709 |
| 2024-04-26 | 7.580 | 7.880 | 7.560 | 7.870 | 7.792 | 32,920,121 |
| 2024-04-25 | 7.480 | 7.740 | 7.420 | 7.610 | 7.535 | 25,383,503 |
| 2024-04-24 | 7.290 | 7.500 | 7.280 | 7.500 | 7.426 | 20,789,567 |
| 2024-04-23 | 7.330 | 7.450 | 7.270 | 7.280 | 7.208 | 13,426,250 |
| 2024-04-22 | 7.270 | 7.440 | 7.150 | 7.320 | 7.248 | 17,589,836 |
| 2024-04-19 | 7.520 | 7.520 | 7.330 | 7.370 | 7.297 | 21,557,192 |
| 2024-04-18 | 7.600 | 7.650 | 7.470 | 7.520 | 7.446 | 21,828,487 |
| 2024-04-17 | 7.220 | 7.640 | 7.220 | 7.630 | 7.555 | 32,116,005 |
| 2024-04-16 | 7.440 | 7.550 | 7.140 | 7.150 | 7.079 | 29,695,755 |
| 2024-04-15 | 7.540 | 7.690 | 7.400 | 7.510 | 7.436 | 25,799,735 |
| 2024-04-12 | 7.580 | 7.720 | 7.550 | 7.570 | 7.495 | 25,523,643 |
| 2024-04-11 | 7.630 | 7.690 | 7.520 | 7.540 | 7.466 | 21,142,210 |
| 2024-04-10 | 7.820 | 7.830 | 7.560 | 7.620 | 7.545 | 20,967,514 |
| 2024-04-09 | 7.800 | 7.860 | 7.730 | 7.820 | 7.743 | 16,284,973 |
| 2024-04-08 | 7.850 | 7.960 | 7.780 | 7.790 | 7.713 | 24,597,652 |
| 2024-04-03 | 8.010 | 8.100 | 7.930 | 8.010 | 7.931 | 27,065,525 |
| 2024-04-02 | 8.190 | 8.190 | 7.970 | 8.020 | 7.941 | 27,454,987 |
| 2024-04-01 | 7.980 | 8.070 | 7.950 | 8.030 | 7.951 | 25,153,968 |
| 2024-03-29 | 7.730 | 7.970 | 7.690 | 7.970 | 7.891 | 12,972,352 |
| 2024-03-28 | 7.550 | 7.860 | 7.510 | 7.720 | 7.644 | 31,888,874 |
| 2024-03-27 | 8.000 | 8.040 | 7.570 | 7.580 | 7.505 | 32,157,462 |
| 2024-03-26 | 8.010 | 8.100 | 7.870 | 7.930 | 7.852 | 29,205,659 |
| 2024-03-25 | 8.180 | 8.220 | 8.000 | 8.020 | 7.941 | 37,935,714 |
| 2024-03-22 | 8.370 | 8.470 | 8.220 | 8.260 | 8.179 | 45,749,720 |
| 2024-03-21 | 8.320 | 8.460 | 8.270 | 8.320 | 8.238 | 42,284,201 |
| 2024-03-20 | 8.260 | 8.320 | 8.210 | 8.300 | 8.218 | 32,206,319 |
| 2024-03-19 | 8.310 | 8.350 | 8.230 | 8.270 | 8.188 | 38,023,731 |
| 2024-03-18 | 8.190 | 8.320 | 8.180 | 8.310 | 8.228 | 47,385,428 |
| 2024-03-15 | 8.070 | 8.180 | 7.990 | 8.180 | 8.099 | 35,784,528 |
| 2024-03-14 | 8.140 | 8.210 | 8.000 | 8.100 | 8.020 | 37,972,026 |
| 2024-03-13 | 8.300 | 8.340 | 8.190 | 8.230 | 8.149 | 41,961,060 |
| 2024-03-12 | 8.230 | 8.350 | 8.170 | 8.230 | 8.149 | 43,284,789 |
| 2024-03-11 | 8.100 | 8.230 | 8.080 | 8.220 | 8.139 | 39,710,472 |
| 2024-03-08 | 7.920 | 8.270 | 7.910 | 8.240 | 8.159 | 66,285,160 |
| 2024-03-07 | 8.190 | 8.220 | 7.920 | 7.930 | 7.852 | 47,370,900 |
| 2024-03-06 | 8.130 | 8.240 | 8.000 | 8.140 | 8.060 | 58,611,442 |
| 2024-03-05 | 8.350 | 8.510 | 8.220 | 8.280 | 8.198 | 96,492,462 |
| 2024-03-04 | 8.230 | 8.450 | 8.150 | 8.280 | 8.198 | 73,657,159 |
| 2024-03-01 | 8.150 | 8.370 | 8.110 | 8.280 | 8.198 | 76,087,423 |
| 2024-02-29 | 7.680 | 8.190 | 7.670 | 8.180 | 8.099 | 83,444,203 |
| 2024-02-28 | 8.200 | 8.330 | 7.790 | 7.800 | 7.723 | 98,093,439 |
| 2024-02-27 | 8.020 | 8.270 | 7.950 | 8.270 | 8.188 | 97,826,557 |
| 2024-02-26 | 8.070 | 8.280 | 8.000 | 8.060 | 7.981 | 87,231,466 |
| 2024-02-23 | 8.140 | 8.450 | 8.020 | 8.180 | 8.099 | 106,845,524 |
| 2024-02-22 | 8.240 | 8.390 | 8.040 | 8.190 | 8.109 | 108,601,997 |
| 2024-02-21 | 8.020 | 8.510 | 7.800 | 8.220 | 8.139 | 163,987,315 |
| 2024-02-20 | 9.250 | 9.250 | 8.340 | 8.460 | 8.377 | 229,260,395 |
| 2024-02-19 | 8.570 | 8.570 | 8.570 | 8.570 | 8.485 | 18,533,888 |
| 2024-02-08 | 7.190 | 7.790 | 7.110 | 7.790 | 7.713 | 52,443,552 |
| 2024-02-07 | 6.500 | 7.080 | 6.420 | 7.080 | 7.010 | 66,760,127 |
| 2024-02-06 | 5.700 | 6.440 | 5.700 | 6.440 | 6.376 | 47,706,987 |
| 2024-02-05 | 6.140 | 6.170 | 5.650 | 5.850 | 5.792 | 38,851,521 |
| 2024-02-02 | 6.510 | 6.650 | 5.970 | 6.190 | 6.129 | 31,938,225 |
| 2024-02-01 | 6.430 | 6.630 | 6.380 | 6.500 | 6.436 | 22,833,387 |
| 2024-01-31 | 6.750 | 6.860 | 6.490 | 6.510 | 6.446 | 26,288,232 |
| 2024-01-30 | 6.880 | 7.040 | 6.750 | 6.760 | 6.693 | 16,363,749 |
| 2024-01-29 | 7.210 | 7.300 | 6.980 | 6.990 | 6.921 | 14,578,341 |
| 2024-01-26 | 7.250 | 7.300 | 7.170 | 7.180 | 7.109 | 17,058,743 |
| 2024-01-25 | 7.120 | 7.290 | 7.030 | 7.280 | 7.208 | 19,576,320 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0220 CNY |
| 2025-05-06 | 0.0580 CNY |
| 2024-06-20 | 0.0220 CNY |
| 2023-06-21 | 0.0260 CNY |
| 2022-06-29 | 0.0450 CNY |
| 2021-06-18 | 0.0220 CNY |
| 2020-06-24 | 0.0150 CNY |
| 2019-05-31 | 0.0179 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.