Tianshui Huatian Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.650	11.820	11.620	11.810	11.607	22,019,078
2022-02-08	11.660	11.700	11.480	11.700	11.499	20,762,531
2022-02-07	11.590	11.740	11.520	11.650	11.449	23,892,317
2022-01-28	11.630	11.640	11.320	11.410	11.214	22,285,466
2022-01-27	11.870	11.880	11.440	11.440	11.243	32,415,644
2022-01-26	11.940	12.050	11.780	11.880	11.675	21,983,319
2022-01-25	12.210	12.270	11.920	11.930	11.725	31,043,021
2022-01-24	12.180	12.270	12.130	12.140	11.931	16,716,468
2022-01-21	12.150	12.260	12.110	12.230	12.019	20,155,896
2022-01-20	12.300	12.350	12.100	12.170	11.960	25,017,602
2022-01-19	12.380	12.380	12.230	12.310	12.098	27,011,405
2022-01-18	12.350	12.500	12.310	12.440	12.226	35,244,967
2022-01-17	12.240	12.360	12.210	12.340	12.127	22,586,029
2022-01-14	12.280	12.390	12.240	12.270	12.059	20,949,642
2022-01-13	12.400	12.420	12.290	12.300	12.088	21,499,818
2022-01-12	12.360	12.400	12.260	12.390	12.177	24,908,717
2022-01-11	12.440	12.440	12.270	12.290	12.078	28,659,699
2022-01-10	12.550	12.550	12.220	12.430	12.216	36,018,027
2022-01-07	12.700	12.720	12.540	12.560	12.344	31,737,349
2022-01-06	12.640	12.790	12.510	12.700	12.481	37,062,984
2022-01-05	12.740	12.900	12.600	12.670	12.452	49,136,731
2022-01-04	12.710	12.760	12.550	12.740	12.521	39,750,819
2021-12-31	12.690	12.730	12.620	12.710	12.491	26,642,033
2021-12-30	12.520	12.680	12.490	12.670	12.452	28,547,125
2021-12-29	12.680	12.690	12.520	12.540	12.324	25,764,650
2021-12-28	12.580	12.790	12.570	12.700	12.481	29,769,310
2021-12-27	12.600	12.660	12.500	12.540	12.324	26,650,955
2021-12-24	12.710	12.790	12.510	12.610	12.393	34,520,186
2021-12-23	12.830	12.860	12.740	12.740	12.521	24,725,678
2021-12-22	12.760	12.970	12.760	12.810	12.589	34,587,535
2021-12-21	12.660	12.770	12.620	12.750	12.530	26,722,972
2021-12-20	12.800	12.890	12.600	12.670	12.452	38,970,933
2021-12-17	13.080	13.080	12.820	12.850	12.629	50,588,105
2021-12-16	13.110	13.130	12.800	13.120	12.894	60,561,428
2021-12-15	13.290	13.320	13.060	13.060	12.835	49,544,900
2021-12-14	13.250	13.340	13.160	13.290	13.061	32,387,780
2021-12-13	13.400	13.460	13.300	13.310	13.081	46,490,818
2021-12-10	13.400	13.410	13.260	13.400	13.169	46,753,957
2021-12-09	13.250	13.500	13.210	13.480	13.248	56,730,199
2021-12-08	13.250	13.350	13.220	13.320	13.091	42,732,413
2021-12-07	13.480	13.520	13.130	13.180	12.953	53,813,193
2021-12-06	13.530	13.650	13.400	13.410	13.179	52,240,289
2021-12-03	13.550	13.800	13.530	13.560	13.326	63,718,249
2021-12-02	13.660	13.720	13.520	13.540	13.307	46,634,015
2021-12-01	13.750	13.920	13.630	13.710	13.474	53,216,566
2021-11-30	13.630	14.040	13.630	13.810	13.572	73,341,633
2021-11-29	13.320	13.710	13.300	13.630	13.395	58,097,369
2021-11-26	13.850	13.930	13.530	13.650	13.415	86,416,440
2021-11-25	13.840	14.180	13.800	13.930	13.690	80,242,642
2021-11-24	14.030	14.290	13.860	13.900	13.661	87,760,705
2021-11-23	14.190	14.430	14.080	14.090	13.847	94,080,269
2021-11-22	14.060	14.320	14.030	14.240	13.995	102,106,741
2021-11-19	13.760	14.250	13.710	14.090	13.847	83,211,570
2021-11-18	13.980	14.180	13.790	13.810	13.572	70,436,314
2021-11-17	13.760	14.240	13.710	14.090	13.847	84,954,832
2021-11-16	14.110	14.240	13.710	13.760	13.523	107,238,954
2021-11-15	14.270	14.340	14.000	14.160	13.916	93,955,573
2021-11-12	14.200	14.490	14.110	14.190	13.946	112,570,348
2021-11-11	14.310	14.770	14.100	14.360	14.113	174,602,670
2021-11-10	13.800	14.840	13.750	14.500	14.250	235,459,533

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.