Harbin VITI Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.350	4.460	4.340	4.420	4.376	9,735,502
2022-02-08	4.310	4.380	4.230	4.370	4.327	8,913,869
2022-02-07	4.300	4.400	4.210	4.290	4.247	8,932,599
2022-01-28	4.190	4.350	4.150	4.300	4.257	11,764,816
2022-01-27	4.210	4.300	4.120	4.180	4.139	13,277,774
2022-01-26	4.100	4.350	4.020	4.190	4.148	17,824,704
2022-01-25	4.350	4.420	4.090	4.090	4.049	26,394,897
2022-01-24	5.280	5.280	4.470	4.540	4.495	42,240,403
2022-01-21	4.840	4.850	4.720	4.850	4.802	12,824,596
2022-01-20	4.590	4.630	4.370	4.410	4.366	11,016,529
2022-01-19	4.580	4.620	4.510	4.600	4.554	8,687,142
2022-01-18	4.810	4.830	4.550	4.570	4.525	18,524,006
2022-01-17	4.770	4.940	4.630	4.830	4.782	14,476,177
2022-01-14	4.920	4.930	4.760	4.790	4.743	11,238,518
2022-01-13	4.860	4.980	4.790	4.910	4.861	13,537,852
2022-01-12	4.850	4.920	4.810	4.880	4.832	9,017,273
2022-01-11	4.900	4.970	4.810	4.860	4.812	11,330,007
2022-01-10	4.750	5.040	4.650	4.920	4.871	23,613,301
2022-01-07	4.860	4.900	4.720	4.730	4.683	14,263,836
2022-01-06	4.700	4.950	4.670	4.860	4.812	19,832,385
2022-01-05	4.820	4.850	4.610	4.730	4.683	22,777,834
2022-01-04	4.800	4.900	4.730	4.840	4.792	19,956,302
2021-12-31	4.970	5.000	4.800	4.820	4.772	21,787,314
2021-12-30	4.880	4.990	4.820	4.910	4.861	22,276,687
2021-12-29	4.960	4.980	4.720	4.950	4.901	29,569,105
2021-12-28	4.950	5.160	4.890	4.940	4.891	33,317,374
2021-12-27	5.280	5.400	4.850	4.880	4.832	44,532,994
2021-12-24	5.370	5.950	5.360	5.380	5.327	71,562,647
2021-12-23	6.970	6.970	5.860	5.950	5.891	106,757,801
2021-12-22	6.340	6.340	6.340	6.340	6.277	2,292,075
2021-12-21	5.760	5.760	5.760	5.760	5.703	2,303,386
2021-12-20	5.240	5.240	5.240	5.240	5.188	2,378,330
2021-12-17	4.760	4.760	4.760	4.760	4.713	0
2021-12-16	4.760	4.760	4.760	4.760	4.713	0
2021-12-15	4.760	4.760	4.760	4.760	4.713	0
2021-12-14	4.760	4.760	4.760	4.760	4.713	0
2021-12-13	4.760	4.760	4.760	4.760	4.713	0
2021-12-10	4.760	4.760	4.760	4.760	4.713	0
2021-12-09	4.760	4.760	4.760	4.760	4.713	0
2021-12-08	4.760	4.760	4.760	4.760	4.713	0
2021-12-07	4.760	4.760	4.760	4.760	4.713	0
2021-12-06	4.760	4.760	4.760	4.760	4.713	0
2021-12-03	4.340	4.760	4.310	4.760	4.713	12,240,633
2021-12-02	4.190	4.380	4.160	4.330	4.287	8,783,412
2021-12-01	4.120	4.200	4.100	4.190	4.148	3,010,966
2021-11-30	4.080	4.200	4.050	4.120	4.079	3,463,004
2021-11-29	3.990	4.150	3.980	4.110	4.069	3,324,391
2021-11-26	4.140	4.140	4.040	4.070	4.030	2,758,608
2021-11-25	4.130	4.190	4.080	4.150	4.109	3,570,535
2021-11-24	4.150	4.180	4.080	4.090	4.049	3,914,588
2021-11-23	4.110	4.150	4.060	4.100	4.059	2,434,314
2021-11-22	4.160	4.180	4.030	4.100	4.059	3,457,615
2021-11-19	4.010	4.140	4.010	4.130	4.089	3,602,859
2021-11-18	4.080	4.210	4.000	4.050	4.010	5,724,724
2021-11-17	3.980	4.070	3.980	4.050	4.010	3,891,202
2021-11-16	4.000	4.070	3.980	3.990	3.950	3,767,275
2021-11-15	4.000	4.100	3.980	4.000	3.960	3,352,844
2021-11-12	3.930	4.020	3.900	4.010	3.970	3,817,094
2021-11-11	3.890	3.950	3.870	3.930	3.891	3,379,728
2021-11-10	3.880	3.930	3.840	3.920	3.881	4,151,953

← NewerPage 20 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.