Harbin VITI Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.780	3.810	3.740	3.780	3.743	2,204,471
2023-05-04	3.730	3.800	3.700	3.800	3.762	3,631,031
2023-04-28	3.670	3.750	3.660	3.740	3.703	3,796,503
2023-04-27	3.640	3.700	3.600	3.670	3.634	2,318,309
2023-04-26	3.560	3.660	3.560	3.630	3.594	3,779,916
2023-04-25	3.600	3.630	3.520	3.570	3.535	3,423,675
2023-04-24	3.600	3.630	3.530	3.620	3.584	3,394,192
2023-04-21	3.690	3.720	3.570	3.600	3.564	4,575,981
2023-04-20	3.730	3.730	3.650	3.680	3.644	2,990,881
2023-04-19	3.760	3.770	3.700	3.730	3.693	3,211,828
2023-04-18	3.860	3.860	3.740	3.750	3.713	5,791,120
2023-04-17	3.860	3.860	3.810	3.850	3.812	2,276,050
2023-04-14	3.860	3.870	3.830	3.840	3.802	2,292,075
2023-04-13	3.860	3.870	3.830	3.850	3.812	2,457,232
2023-04-12	3.850	3.870	3.830	3.840	3.802	2,395,219
2023-04-11	3.830	3.900	3.810	3.830	3.792	4,206,724
2023-04-10	3.920	3.970	3.830	3.840	3.802	5,916,300
2023-04-07	3.910	3.940	3.890	3.920	3.881	3,325,229
2023-04-06	3.960	3.980	3.880	3.890	3.851	5,224,645
2023-04-04	4.050	4.050	3.970	3.980	3.941	4,039,199
2023-04-03	4.030	4.060	3.990	4.060	4.020	2,997,944
2023-03-31	3.980	4.040	3.980	4.030	3.990	2,497,907
2023-03-30	4.050	4.070	3.970	3.990	3.950	2,690,209
2023-03-29	4.080	4.110	4.020	4.030	3.990	2,405,433
2023-03-28	4.120	4.120	4.060	4.090	4.049	3,430,203
2023-03-27	4.120	4.120	4.050	4.110	4.069	2,686,708
2023-03-24	4.090	4.140	4.070	4.130	4.089	3,430,920
2023-03-23	4.100	4.120	4.070	4.070	4.030	3,010,159
2023-03-22	4.110	4.140	4.090	4.110	4.069	2,625,456
2023-03-21	4.040	4.100	4.010	4.100	4.059	3,376,587
2023-03-20	4.000	4.050	3.980	4.010	3.970	3,202,383
2023-03-17	4.000	4.040	3.960	3.980	3.941	3,714,190
2023-03-16	4.040	4.040	3.960	3.970	3.931	3,045,124
2023-03-15	4.010	4.080	4.010	4.050	4.010	2,812,144
2023-03-14	4.050	4.060	3.940	4.000	3.960	3,619,376
2023-03-13	4.070	4.080	4.020	4.060	4.020	4,201,102
2023-03-10	4.120	4.160	4.070	4.070	4.030	3,471,424
2023-03-09	4.170	4.170	4.120	4.160	4.119	2,349,551
2023-03-08	4.110	4.180	4.100	4.170	4.129	3,785,392
2023-03-07	4.190	4.220	4.110	4.110	4.069	4,728,472
2023-03-06	4.230	4.240	4.190	4.190	4.148	3,565,443
2023-03-03	4.240	4.250	4.190	4.230	4.188	3,567,457
2023-03-02	4.260	4.280	4.220	4.240	4.198	3,489,987
2023-03-01	4.270	4.280	4.230	4.260	4.218	3,322,818
2023-02-28	4.210	4.280	4.210	4.260	4.218	3,521,373
2023-02-27	4.260	4.270	4.190	4.210	4.168	4,037,619
2023-02-24	4.310	4.350	4.230	4.260	4.218	3,710,229
2023-02-23	4.270	4.350	4.260	4.290	4.247	5,189,551
2023-02-22	4.250	4.280	4.230	4.270	4.228	3,231,841
2023-02-21	4.260	4.280	4.220	4.260	4.218	4,067,749
2023-02-20	4.260	4.290	4.180	4.250	4.208	5,833,304
2023-02-17	4.250	4.320	4.210	4.250	4.208	4,774,896
2023-02-16	4.340	4.340	4.180	4.210	4.168	6,698,718
2023-02-15	4.300	4.370	4.300	4.310	4.267	4,865,177
2023-02-14	4.350	4.350	4.280	4.330	4.287	3,529,418
2023-02-13	4.340	4.350	4.290	4.330	4.287	3,845,316
2023-02-10	4.360	4.380	4.300	4.340	4.297	4,143,780
2023-02-09	4.340	4.360	4.310	4.350	4.307	4,521,467
2023-02-08	4.300	4.350	4.280	4.320	4.277	5,384,701
2023-02-07	4.280	4.310	4.270	4.310	4.267	4,459,506

← NewerPage 15 of 21 · 1,219 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.