Harbin VITI Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.920	4.970	4.820	4.940	4.940	20,320,702
2023-10-31	5.070	5.080	4.870	4.950	4.950	26,288,065
2023-10-30	5.080	5.300	5.010	5.050	5.050	34,556,622
2023-10-27	5.140	5.390	5.080	5.140	5.140	59,288,693
2023-10-26	4.840	5.360	4.740	5.210	5.210	74,705,210
2023-10-25	4.730	4.960	4.720	4.870	4.870	23,113,181
2023-10-24	4.640	4.990	4.640	4.790	4.790	21,086,032
2023-10-23	4.690	4.880	4.590	4.630	4.630	26,534,406
2023-10-20	4.830	5.100	4.800	4.840	4.840	26,067,809
2023-10-19	4.750	4.910	4.720	4.800	4.800	23,272,038
2023-10-18	4.830	4.980	4.750	4.910	4.910	30,354,882
2023-10-17	4.970	5.000	4.820	4.870	4.870	25,408,216
2023-10-16	5.150	5.200	4.910	4.970	4.970	36,310,983
2023-10-13	5.150	5.290	5.020	5.050	5.050	52,234,578
2023-10-12	4.950	5.300	4.820	5.150	5.150	61,754,048
2023-10-11	5.120	5.120	4.900	4.930	4.930	53,030,472
2023-10-10	4.900	5.470	4.800	5.210	5.210	86,290,279
2023-10-09	4.850	5.190	4.850	4.980	4.980	100,859,755
2023-09-28	4.300	4.720	4.290	4.720	4.720	53,135,644
2023-09-27	4.460	4.500	4.270	4.290	4.290	26,742,700
2023-09-26	4.610	4.630	4.470	4.470	4.470	24,754,730
2023-09-25	4.710	4.710	4.560	4.600	4.600	28,239,438
2023-09-22	4.540	4.710	4.470	4.710	4.710	40,471,886
2023-09-21	4.570	4.650	4.500	4.600	4.600	30,614,495
2023-09-20	4.600	4.620	4.530	4.600	4.600	35,485,972
2023-09-19	4.590	4.670	4.560	4.620	4.620	73,324,681
2023-09-18	4.150	4.580	4.120	4.580	4.580	52,740,548
2023-09-15	4.340	4.370	4.160	4.160	4.160	30,639,126
2023-09-14	4.480	4.540	4.280	4.330	4.330	39,816,982
2023-09-13	4.780	4.900	4.470	4.500	4.500	76,957,639
2023-09-12	4.730	4.730	4.730	4.730	4.730	18,327,062
2023-09-11	4.230	4.320	4.180	4.300	4.300	10,867,262
2023-09-08	4.200	4.260	4.190	4.240	4.240	5,615,900
2023-09-07	4.310	4.320	4.200	4.210	4.210	9,222,600
2023-09-06	4.240	4.340	4.220	4.310	4.310	10,058,520
2023-09-05	4.350	4.350	4.240	4.260	4.260	6,889,500
2023-09-04	4.270	4.330	4.240	4.330	4.330	7,729,766
2023-09-01	4.270	4.290	4.220	4.260	4.260	8,133,576
2023-08-31	4.330	4.350	4.230	4.250	4.250	10,787,300
2023-08-30	4.310	4.360	4.280	4.310	4.310	11,305,407
2023-08-29	4.190	4.330	4.170	4.310	4.310	14,508,180
2023-08-28	4.290	4.300	4.180	4.210	4.210	17,674,110
2023-08-25	4.150	4.220	4.110	4.110	4.110	11,334,031
2023-08-24	4.160	4.210	4.130	4.170	4.170	9,017,297
2023-08-23	4.190	4.240	4.150	4.180	4.180	7,926,700
2023-08-22	4.250	4.290	4.150	4.210	4.210	9,987,574
2023-08-21	4.200	4.290	4.180	4.230	4.230	9,136,143
2023-08-18	4.250	4.290	4.210	4.210	4.210	10,433,974
2023-08-17	4.190	4.270	4.140	4.260	4.260	14,133,012
2023-08-16	4.220	4.230	4.170	4.180	4.180	7,537,704
2023-08-15	4.270	4.280	4.190	4.220	4.220	7,936,159
2023-08-14	4.170	4.260	4.170	4.260	4.260	11,263,554
2023-08-11	4.270	4.280	4.200	4.210	4.210	14,423,656
2023-08-10	4.250	4.290	4.240	4.270	4.270	12,614,309
2023-08-09	4.350	4.350	4.270	4.270	4.270	17,955,618
2023-08-08	4.360	4.400	4.330	4.360	4.360	15,412,225
2023-08-07	4.340	4.410	4.330	4.360	4.360	16,687,655
2023-08-04	4.360	4.400	4.330	4.380	4.380	21,833,152
2023-08-03	4.350	4.400	4.330	4.350	4.350	26,982,937
2023-08-02	4.400	4.470	4.370	4.420	4.420	28,861,276

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.0500 CNY
2020-06-09	0.1190 CNY
2019-06-13	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.