Harbin VITI Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.290	4.320	4.250	4.270	4.228	4,690,994
2023-02-03	4.310	4.310	4.220	4.290	4.247	4,657,308
2023-02-02	4.320	4.320	4.250	4.300	4.257	5,043,926
2023-02-01	4.250	4.310	4.240	4.300	4.257	4,783,616
2023-01-31	4.210	4.250	4.180	4.250	4.208	4,909,015
2023-01-30	4.140	4.250	4.140	4.230	4.188	6,330,065
2023-01-20	4.080	4.100	4.070	4.100	4.059	2,982,284
2023-01-19	4.050	4.090	4.030	4.070	4.030	2,413,942
2023-01-18	4.060	4.070	4.030	4.060	4.020	2,449,582
2023-01-17	4.060	4.080	4.020	4.050	4.010	2,700,642
2023-01-16	4.010	4.070	3.990	4.060	4.020	3,409,142
2023-01-13	4.030	4.060	3.980	4.010	3.970	2,626,570
2023-01-12	4.000	4.080	4.000	4.020	3.980	2,944,294
2023-01-11	4.040	4.080	4.010	4.020	3.980	3,518,414
2023-01-10	4.040	4.060	3.990	4.020	3.980	3,023,210
2023-01-09	4.050	4.080	4.020	4.040	4.000	2,050,659
2023-01-06	4.020	4.090	4.000	4.040	4.000	3,535,500
2023-01-05	4.010	4.030	3.960	4.020	3.980	3,152,400
2023-01-04	4.010	4.030	3.960	4.010	3.970	4,297,838
2023-01-03	3.890	4.010	3.860	3.990	3.950	5,336,865
2022-12-30	3.850	3.910	3.830	3.850	3.812	3,016,180
2022-12-29	3.880	3.910	3.810	3.810	3.772	3,295,571
2022-12-28	3.960	3.960	3.860	3.870	3.832	4,219,343
2022-12-27	4.040	4.050	3.960	3.980	3.941	3,164,300
2022-12-26	3.950	4.030	3.940	4.020	3.980	3,145,559
2022-12-23	3.940	4.000	3.910	3.950	3.911	4,231,400
2022-12-22	4.130	4.150	3.980	3.980	3.941	8,020,085
2022-12-21	4.190	4.190	4.080	4.100	4.059	3,471,575
2022-12-20	4.150	4.230	4.110	4.190	4.148	3,155,981
2022-12-19	4.250	4.270	4.160	4.160	4.119	3,627,026
2022-12-16	4.290	4.300	4.230	4.250	4.208	3,150,155
2022-12-15	4.220	4.300	4.200	4.290	4.247	3,971,060
2022-12-14	4.210	4.260	4.200	4.210	4.168	2,749,022
2022-12-13	4.200	4.280	4.200	4.210	4.168	3,504,103
2022-12-12	4.240	4.240	4.180	4.200	4.158	3,230,685
2022-12-09	4.270	4.310	4.220	4.220	4.178	3,722,100
2022-12-08	4.280	4.310	4.240	4.290	4.247	3,217,068
2022-12-07	4.300	4.300	4.260	4.290	4.247	3,441,501
2022-12-06	4.300	4.340	4.260	4.300	4.257	4,699,745
2022-12-05	4.310	4.380	4.290	4.310	4.267	5,963,542
2022-12-02	4.270	4.310	4.240	4.310	4.267	5,462,153
2022-12-01	4.310	4.330	4.240	4.270	4.228	4,733,745
2022-11-30	4.230	4.330	4.220	4.280	4.238	5,514,864
2022-11-29	4.140	4.260	4.140	4.230	4.188	4,377,288
2022-11-28	4.130	4.180	4.100	4.150	4.109	3,523,524
2022-11-25	4.260	4.270	4.170	4.170	4.129	3,705,606
2022-11-24	4.200	4.250	4.170	4.250	4.208	4,198,378
2022-11-23	4.250	4.250	4.110	4.200	4.158	6,093,564
2022-11-22	4.300	4.320	4.220	4.220	4.178	5,757,893
2022-11-21	4.300	4.310	4.190	4.290	4.247	4,430,392
2022-11-18	4.310	4.370	4.240	4.260	4.218	3,835,800
2022-11-17	4.320	4.340	4.270	4.310	4.267	3,973,550
2022-11-16	4.280	4.370	4.270	4.320	4.277	5,382,550
2022-11-15	4.240	4.290	4.220	4.280	4.238	4,312,221
2022-11-14	4.270	4.290	4.190	4.240	4.198	4,023,456
2022-11-11	4.290	4.370	4.240	4.250	4.208	3,909,686
2022-11-10	4.230	4.290	4.220	4.250	4.208	2,833,894
2022-11-09	4.290	4.310	4.250	4.280	4.238	2,760,452
2022-11-08	4.290	4.340	4.240	4.280	4.238	3,606,272
2022-11-07	4.270	4.340	4.250	4.300	4.257	4,472,672

← NewerPage 16 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.