Hsino Tower Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.790 | 3.870 | 3.780 | 3.860 | 3.775 | 13,976,110 |
| 2024-07-25 | 3.780 | 3.820 | 3.720 | 3.790 | 3.706 | 11,771,937 |
| 2024-07-24 | 3.850 | 3.860 | 3.740 | 3.760 | 3.677 | 18,880,322 |
| 2024-07-23 | 3.920 | 3.950 | 3.850 | 3.860 | 3.775 | 12,854,361 |
| 2024-07-22 | 3.950 | 3.970 | 3.920 | 3.940 | 3.853 | 12,241,496 |
| 2024-07-19 | 3.890 | 3.950 | 3.860 | 3.930 | 3.843 | 12,923,301 |
| 2024-07-18 | 3.900 | 3.930 | 3.830 | 3.900 | 3.814 | 17,839,201 |
| 2024-07-17 | 3.960 | 3.970 | 3.910 | 3.920 | 3.833 | 12,549,103 |
| 2024-07-16 | 3.980 | 3.990 | 3.920 | 3.960 | 3.872 | 12,422,135 |
| 2024-07-15 | 4.020 | 4.040 | 3.970 | 3.990 | 3.902 | 11,373,227 |
| 2024-07-12 | 4.050 | 4.060 | 4.010 | 4.040 | 3.951 | 13,594,319 |
| 2024-07-11 | 3.970 | 4.050 | 3.970 | 4.040 | 3.951 | 22,563,854 |
| 2024-07-10 | 4.000 | 4.020 | 3.930 | 3.930 | 3.843 | 15,858,715 |
| 2024-07-09 | 3.930 | 4.020 | 3.860 | 4.010 | 3.921 | 22,705,824 |
| 2024-07-08 | 4.090 | 4.110 | 3.960 | 3.960 | 3.872 | 18,238,418 |
| 2024-07-05 | 4.010 | 4.010 | 4.010 | 4.010 | 3.908 | 0 |
| 2024-07-04 | 4.120 | 4.120 | 4.010 | 4.010 | 3.908 | 16,357,668 |
| 2024-07-03 | 4.090 | 4.110 | 4.060 | 4.110 | 4.005 | 13,500,196 |
| 2024-07-02 | 4.120 | 4.170 | 4.090 | 4.100 | 3.995 | 19,517,368 |
| 2024-07-01 | 4.090 | 4.150 | 4.050 | 4.120 | 4.015 | 21,542,724 |
| 2024-06-28 | 4.020 | 4.100 | 4.010 | 4.090 | 3.986 | 20,187,457 |
| 2024-06-27 | 4.100 | 4.120 | 4.030 | 4.030 | 3.927 | 16,525,502 |
| 2024-06-26 | 4.080 | 4.140 | 3.980 | 4.120 | 4.015 | 26,258,144 |
| 2024-06-25 | 4.060 | 4.120 | 4.040 | 4.070 | 3.966 | 17,375,397 |
| 2024-06-24 | 4.180 | 4.200 | 4.050 | 4.100 | 3.995 | 37,234,225 |
| 2024-06-21 | 4.340 | 4.360 | 4.290 | 4.310 | 4.200 | 16,537,900 |
| 2024-06-20 | 4.480 | 4.510 | 4.330 | 4.330 | 4.219 | 26,187,387 |
| 2024-06-19 | 4.560 | 4.570 | 4.480 | 4.480 | 4.366 | 20,235,850 |
| 2024-06-18 | 4.590 | 4.620 | 4.550 | 4.570 | 4.453 | 19,142,936 |
| 2024-06-17 | 4.620 | 4.670 | 4.590 | 4.620 | 4.502 | 14,191,666 |
| 2024-06-14 | 4.610 | 4.680 | 4.580 | 4.630 | 4.512 | 25,236,009 |
| 2024-06-13 | 4.600 | 4.630 | 4.580 | 4.610 | 4.492 | 15,060,798 |
| 2024-06-12 | 4.510 | 4.630 | 4.510 | 4.600 | 4.483 | 21,463,239 |
| 2024-06-11 | 4.550 | 4.560 | 4.460 | 4.530 | 4.414 | 17,533,244 |
| 2024-06-07 | 4.550 | 4.610 | 4.530 | 4.550 | 4.434 | 16,187,851 |
| 2024-06-06 | 4.660 | 4.700 | 4.500 | 4.510 | 4.395 | 29,755,352 |
| 2024-06-05 | 4.780 | 4.800 | 4.660 | 4.670 | 4.551 | 22,947,082 |
| 2024-06-04 | 4.760 | 4.820 | 4.720 | 4.800 | 4.677 | 17,955,070 |
| 2024-06-03 | 4.830 | 4.840 | 4.750 | 4.760 | 4.638 | 29,232,063 |
| 2024-05-31 | 5.000 | 5.020 | 4.890 | 4.900 | 4.775 | 36,138,670 |
| 2024-05-30 | 5.000 | 5.090 | 4.950 | 4.990 | 4.863 | 41,694,200 |
| 2024-05-29 | 4.950 | 5.030 | 4.900 | 5.020 | 4.892 | 33,400,400 |
| 2024-05-28 | 4.880 | 5.200 | 4.850 | 5.030 | 4.902 | 55,473,536 |
| 2024-05-27 | 4.870 | 4.890 | 4.780 | 4.880 | 4.755 | 18,414,221 |
| 2024-05-24 | 4.870 | 4.940 | 4.850 | 4.850 | 4.726 | 18,927,286 |
| 2024-05-23 | 4.980 | 4.990 | 4.870 | 4.880 | 4.755 | 30,631,321 |
| 2024-05-22 | 4.970 | 5.040 | 4.960 | 5.010 | 4.882 | 23,637,574 |
| 2024-05-21 | 5.060 | 5.060 | 4.950 | 4.960 | 4.833 | 36,770,700 |
| 2024-05-20 | 5.020 | 5.110 | 5.000 | 5.070 | 4.941 | 31,182,570 |
| 2024-05-17 | 5.040 | 5.070 | 4.980 | 5.020 | 4.892 | 29,922,315 |
| 2024-05-16 | 5.060 | 5.100 | 5.020 | 5.030 | 4.902 | 29,455,506 |
| 2024-05-15 | 5.120 | 5.180 | 5.060 | 5.070 | 4.941 | 32,581,483 |
| 2024-05-14 | 5.120 | 5.200 | 5.110 | 5.130 | 4.999 | 25,718,476 |
| 2024-05-13 | 5.150 | 5.190 | 5.090 | 5.110 | 4.980 | 33,099,953 |
| 2024-05-10 | 5.220 | 5.250 | 5.120 | 5.200 | 5.067 | 40,348,263 |
| 2024-05-09 | 5.180 | 5.340 | 5.180 | 5.230 | 5.096 | 43,413,857 |
| 2024-05-08 | 5.270 | 5.280 | 5.150 | 5.200 | 5.067 | 49,830,372 |
| 2024-05-07 | 5.370 | 5.400 | 5.240 | 5.280 | 5.145 | 50,090,524 |
| 2024-05-06 | 5.260 | 5.360 | 5.220 | 5.320 | 5.184 | 71,856,537 |
| 2024-04-30 | 5.180 | 5.330 | 5.150 | 5.230 | 5.096 | 82,797,831 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.0228 CNY |
| 2026-06-09 | 0.0222 CNY |
| 2025-09-24 | 0.0238 CNY |
| 2025-06-06 | 0.0162 CNY |
| 2024-10-22 | 0.0114 CNY |
| 2024-07-08 | 0.0139 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.