Harbin VITI Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.230	4.300	4.210	4.290	4.247	5,288,095
2022-11-03	4.160	4.220	4.140	4.210	4.168	3,615,630
2022-11-02	4.160	4.210	4.120	4.190	4.148	4,889,540
2022-11-01	4.020	4.130	4.010	4.120	4.079	3,891,859
2022-10-31	3.900	4.030	3.900	4.010	3.970	3,365,372
2022-10-28	4.100	4.100	3.900	3.900	3.861	4,891,719
2022-10-27	4.100	4.150	4.070	4.090	4.049	3,018,802
2022-10-26	3.970	4.140	3.970	4.100	4.059	4,890,675
2022-10-25	3.980	4.070	3.900	4.040	4.000	5,118,637
2022-10-24	4.140	4.140	3.970	4.000	3.960	4,858,168
2022-10-21	4.100	4.140	4.070	4.090	4.049	2,579,490
2022-10-20	4.070	4.160	4.050	4.100	4.059	3,854,519
2022-10-19	4.130	4.170	4.090	4.100	4.059	3,196,277
2022-10-18	4.190	4.190	4.120	4.130	4.089	3,547,069
2022-10-17	4.100	4.170	4.090	4.150	4.109	3,990,252
2022-10-14	4.150	4.150	4.070	4.120	4.079	3,714,845
2022-10-13	3.990	4.110	3.970	4.070	4.030	3,908,424
2022-10-12	3.890	4.030	3.860	4.010	3.970	4,745,279
2022-10-11	3.860	3.940	3.810	3.930	3.891	2,568,428
2022-10-10	4.050	4.050	3.840	3.870	3.832	4,451,002
2022-09-30	3.960	4.050	3.960	4.000	3.960	4,435,713
2022-09-29	4.100	4.120	3.990	4.040	4.000	4,944,185
2022-09-28	4.170	4.170	4.050	4.060	4.020	5,591,913
2022-09-27	4.140	4.170	4.060	4.170	4.129	4,111,588
2022-09-26	4.200	4.200	4.080	4.100	4.059	5,244,287
2022-09-23	4.270	4.330	4.150	4.210	4.168	5,862,134
2022-09-22	4.320	4.370	4.270	4.280	4.238	4,333,637
2022-09-21	4.340	4.380	4.210	4.360	4.317	4,740,168
2022-09-20	4.270	4.360	4.240	4.330	4.287	5,063,677
2022-09-19	4.310	4.340	4.170	4.240	4.198	4,992,424
2022-09-16	4.370	4.380	4.270	4.300	4.257	5,032,096
2022-09-15	4.580	4.580	4.320	4.380	4.337	10,389,985
2022-09-14	4.560	4.570	4.470	4.540	4.495	5,978,004
2022-09-13	4.630	4.670	4.540	4.570	4.525	5,819,328
2022-09-09	4.740	4.750	4.580	4.600	4.554	5,945,898
2022-09-08	4.800	4.840	4.700	4.710	4.663	6,300,200
2022-09-07	4.690	4.810	4.680	4.770	4.723	8,120,956
2022-09-06	4.600	4.710	4.580	4.710	4.663	6,657,300
2022-09-05	4.550	4.610	4.520	4.600	4.554	6,285,966
2022-09-02	4.450	4.570	4.450	4.530	4.485	7,480,420
2022-09-01	4.470	4.560	4.430	4.430	4.386	9,352,961
2022-08-31	4.650	4.650	4.450	4.450	4.406	14,366,100
2022-08-30	4.740	4.780	4.590	4.610	4.564	9,580,206
2022-08-29	4.660	4.750	4.590	4.730	4.683	6,223,082
2022-08-26	4.790	4.820	4.680	4.710	4.663	8,209,656
2022-08-25	4.850	4.890	4.670	4.760	4.713	10,402,473
2022-08-24	5.090	5.160	4.810	4.820	4.772	15,005,792
2022-08-23	4.960	5.170	4.950	5.090	5.040	11,506,330
2022-08-22	5.000	5.040	4.930	4.990	4.941	9,337,667
2022-08-19	5.150	5.160	5.010	5.020	4.970	12,543,207
2022-08-18	5.240	5.310	5.130	5.150	5.099	15,755,218
2022-08-17	5.150	5.250	5.110	5.240	5.188	18,910,166
2022-08-16	5.130	5.160	5.040	5.150	5.099	17,742,043
2022-08-15	5.070	5.240	4.960	5.130	5.079	25,367,674
2022-08-12	4.880	5.090	4.880	5.010	4.960	15,994,374
2022-08-11	5.000	5.070	4.920	5.000	4.950	18,582,500
2022-08-10	4.890	5.030	4.810	4.990	4.941	35,037,973
2022-08-09	4.870	5.270	4.810	4.980	4.931	47,269,919
2022-08-08	4.630	4.810	4.560	4.790	4.743	8,701,661
2022-08-05	4.660	4.700	4.530	4.640	4.594	9,608,516

← NewerPage 17 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.