China Hi-Tech Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.870 | 5.910 | 5.670 | 5.790 | 5.783 | 16,184,158 |
| 2021-11-08 | 5.760 | 6.020 | 5.700 | 5.880 | 5.873 | 26,844,740 |
| 2021-11-05 | 5.170 | 5.720 | 5.090 | 5.720 | 5.713 | 27,125,270 |
| 2021-11-04 | 5.210 | 5.330 | 5.150 | 5.200 | 5.194 | 4,270,340 |
| 2021-11-03 | 5.200 | 5.350 | 5.090 | 5.220 | 5.214 | 7,760,202 |
| 2021-11-02 | 5.460 | 5.530 | 5.110 | 5.180 | 5.174 | 12,098,506 |
| 2021-11-01 | 5.270 | 5.700 | 5.270 | 5.520 | 5.513 | 7,278,196 |
| 2021-10-29 | 5.630 | 5.670 | 5.470 | 5.610 | 5.603 | 5,700,622 |
| 2021-10-28 | 5.600 | 5.690 | 5.520 | 5.620 | 5.613 | 5,907,075 |
| 2021-10-27 | 5.790 | 5.840 | 5.580 | 5.620 | 5.613 | 8,970,700 |
| 2021-10-26 | 5.990 | 5.990 | 5.810 | 5.810 | 5.803 | 6,278,813 |
| 2021-10-25 | 5.910 | 6.010 | 5.780 | 5.940 | 5.933 | 6,688,456 |
| 2021-10-22 | 6.020 | 6.040 | 5.880 | 5.880 | 5.873 | 9,977,700 |
| 2021-10-21 | 6.060 | 6.110 | 5.930 | 5.990 | 5.983 | 10,105,141 |
| 2021-10-20 | 6.020 | 6.160 | 5.850 | 6.030 | 6.023 | 13,155,080 |
| 2021-10-19 | 6.110 | 6.130 | 6.000 | 6.020 | 6.013 | 11,797,363 |
| 2021-10-18 | 5.970 | 6.230 | 5.960 | 6.130 | 6.123 | 15,251,946 |
| 2021-10-15 | 5.930 | 6.190 | 5.910 | 5.990 | 5.983 | 15,205,499 |
| 2021-10-14 | 5.910 | 6.070 | 5.860 | 5.990 | 5.983 | 13,949,903 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-16 | 0.0072 CNY |
| 2021-07-16 | 0.0096 CNY |
| 2019-07-10 | 0.0440 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.