Harbin VITI Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.350	4.820	4.340	4.680	4.634	40,155,625
2022-05-10	4.270	4.380	4.180	4.380	4.337	11,254,300
2022-05-09	4.200	4.400	4.110	4.360	4.317	11,141,350
2022-05-06	4.160	4.240	4.030	4.200	4.158	10,270,614
2022-05-05	4.260	4.320	4.180	4.270	4.228	12,616,227
2022-04-29	4.020	4.280	4.020	4.260	4.218	18,515,541
2022-04-28	4.060	4.380	3.960	4.090	4.049	21,380,676
2022-04-27	4.220	4.330	4.070	4.120	4.079	35,797,472
2022-04-26	4.990	5.130	4.480	4.520	4.475	43,872,314
2022-04-25	4.720	5.380	4.680	4.980	4.931	51,755,907
2022-04-22	4.730	4.990	4.600	4.890	4.842	32,568,073
2022-04-21	4.710	4.850	4.660	4.670	4.624	18,420,353
2022-04-20	4.800	4.950	4.710	4.840	4.792	25,212,300
2022-04-19	4.910	5.060	4.760	4.880	4.832	43,661,510
2022-04-18	4.300	4.740	4.280	4.740	4.693	19,256,613
2022-04-15	4.460	4.460	4.220	4.310	4.267	14,597,714
2022-04-14	4.480	4.680	4.450	4.520	4.475	11,400,133
2022-04-13	4.690	4.700	4.460	4.480	4.436	15,066,983
2022-04-12	4.700	4.770	4.500	4.770	4.723	17,702,026
2022-04-11	4.860	4.950	4.560	4.660	4.614	24,873,673
2022-04-08	4.640	5.310	4.600	5.020	4.970	37,535,933
2022-04-07	4.890	4.990	4.560	4.830	4.782	43,810,105
2022-04-06	4.230	4.680	4.220	4.680	4.634	13,300,517
2022-04-01	4.210	4.260	4.190	4.250	4.208	4,214,497
2022-03-31	4.220	4.270	4.190	4.230	4.188	4,090,130
2022-03-30	4.220	4.260	4.200	4.230	4.188	2,688,629
2022-03-29	4.300	4.300	4.180	4.190	4.148	4,042,282
2022-03-28	4.250	4.320	4.190	4.300	4.257	4,436,646
2022-03-25	4.250	4.380	4.210	4.250	4.208	7,492,475
2022-03-24	4.260	4.260	4.190	4.200	4.158	3,661,763
2022-03-23	4.340	4.340	4.220	4.280	4.238	3,964,492
2022-03-22	4.330	4.350	4.230	4.310	4.267	5,697,160
2022-03-21	4.190	4.290	4.140	4.280	4.238	6,231,046
2022-03-18	4.110	4.160	4.020	4.140	4.099	4,176,260
2022-03-17	4.090	4.160	4.070	4.080	4.040	4,072,166
2022-03-16	3.970	4.080	3.870	4.070	4.030	6,334,515
2022-03-15	4.120	4.140	3.900	3.920	3.881	6,461,824
2022-03-14	4.160	4.230	4.130	4.130	4.089	5,131,200
2022-03-11	4.120	4.210	4.020	4.190	4.148	5,833,203
2022-03-10	4.140	4.210	4.140	4.180	4.139	4,101,801
2022-03-09	4.250	4.260	3.980	4.090	4.049	7,708,554
2022-03-08	4.340	4.340	4.200	4.230	4.188	5,550,676
2022-03-07	4.370	4.390	4.290	4.330	4.287	4,842,074
2022-03-04	4.460	4.460	4.350	4.380	4.337	6,950,047
2022-03-03	4.450	4.490	4.400	4.450	4.406	6,873,626
2022-03-02	4.380	4.460	4.350	4.450	4.406	7,757,575
2022-03-01	4.340	4.440	4.310	4.400	4.356	11,082,929
2022-02-28	4.270	4.300	4.170	4.280	4.238	4,817,818
2022-02-25	4.270	4.330	4.250	4.260	4.218	6,090,969
2022-02-24	4.320	4.400	4.170	4.240	4.198	11,011,288
2022-02-23	4.300	4.380	4.260	4.350	4.307	7,141,963
2022-02-22	4.330	4.380	4.250	4.280	4.238	6,712,577
2022-02-21	4.280	4.390	4.240	4.370	4.327	7,773,201
2022-02-18	4.250	4.290	4.200	4.290	4.247	4,822,539
2022-02-17	4.300	4.340	4.230	4.250	4.208	7,693,054
2022-02-16	4.290	4.340	4.260	4.310	4.267	7,000,595
2022-02-15	4.310	4.350	4.220	4.270	4.228	8,517,802
2022-02-14	4.260	4.450	4.190	4.340	4.297	14,303,460
2022-02-11	4.380	4.390	4.210	4.230	4.188	8,172,441
2022-02-10	4.470	4.470	4.340	4.370	4.327	8,281,819

← NewerPage 19 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.