Harbin VITI Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.820	2.960	2.780	2.960	2.960	13,917,797
2025-01-21	2.870	2.870	2.780	2.820	2.820	5,071,638
2025-01-20	2.800	2.910	2.800	2.870	2.870	7,330,097
2025-01-17	2.870	2.940	2.790	2.810	2.810	14,974,210
2025-01-16	2.690	2.810	2.680	2.800	2.800	9,826,558
2025-01-15	2.630	2.730	2.630	2.680	2.680	4,534,314
2025-01-14	2.520	2.640	2.520	2.640	2.640	5,393,700
2025-01-13	2.520	2.540	2.470	2.530	2.530	2,302,702
2025-01-10	2.560	2.580	2.500	2.520	2.520	2,308,277
2025-01-09	2.610	2.630	2.560	2.580	2.580	3,511,700
2025-01-08	2.600	2.640	2.550	2.620	2.620	3,895,595
2025-01-07	2.620	2.620	2.540	2.590	2.590	3,328,603
2025-01-06	2.610	2.650	2.590	2.610	2.610	2,530,195
2025-01-03	2.710	2.720	2.600	2.650	2.650	4,704,021
2025-01-02	2.710	2.790	2.680	2.710	2.710	5,339,260
2024-12-31	2.690	2.760	2.620	2.740	2.740	5,489,820
2024-12-30	2.720	2.720	2.660	2.690	2.690	2,540,208
2024-12-27	2.690	2.800	2.670	2.730	2.730	6,221,371
2024-12-26	2.610	2.730	2.610	2.710	2.710	4,645,138
2024-12-25	2.640	2.750	2.600	2.640	2.640	6,225,200
2024-12-24	2.590	2.660	2.500	2.640	2.640	8,937,300
2024-12-23	2.740	2.750	2.620	2.620	2.620	9,904,100
2024-12-20	2.800	2.800	2.740	2.760	2.760	6,485,941
2024-12-19	2.750	2.840	2.710	2.760	2.760	8,484,383
2024-12-18	2.760	2.860	2.760	2.780	2.780	21,207,691
2024-12-17	2.980	3.050	2.900	2.910	2.910	30,197,287
2024-12-16	2.930	2.940	2.800	2.900	2.900	16,392,592
2024-12-13	3.000	3.040	2.920	2.950	2.950	8,108,865
2024-12-12	2.980	3.040	2.950	3.010	3.010	8,131,252
2024-12-11	2.970	3.020	2.950	2.970	2.970	8,067,383
2024-12-10	3.020	3.080	2.910	2.980	2.980	14,386,651
2024-12-09	2.850	2.980	2.810	2.980	2.980	16,814,494
2024-12-06	2.850	2.880	2.830	2.840	2.840	9,265,611
2024-12-05	2.850	2.860	2.830	2.850	2.850	3,850,300
2024-12-04	2.870	2.890	2.820	2.850	2.850	5,529,600
2024-12-03	2.910	2.930	2.840	2.870	2.870	7,660,840
2024-12-02	2.870	2.940	2.860	2.910	2.910	8,175,755
2024-11-29	2.880	2.920	2.820	2.870	2.870	6,848,461
2024-11-28	2.870	2.920	2.850	2.880	2.880	5,827,936
2024-11-27	2.850	2.880	2.740	2.880	2.880	7,271,610
2024-11-26	2.910	2.910	2.830	2.860	2.860	7,034,000
2024-11-25	2.920	3.010	2.830	2.900	2.900	10,753,356
2024-11-22	3.020	3.140	2.930	2.960	2.960	15,569,499
2024-11-21	2.950	3.020	2.900	3.020	3.020	18,290,304
2024-11-20	2.730	2.880	2.730	2.880	2.880	9,958,937
2024-11-19	2.800	2.810	2.640	2.740	2.740	9,531,076
2024-11-18	2.770	2.840	2.650	2.770	2.770	11,867,961
2024-11-15	2.850	2.890	2.760	2.780	2.780	17,407,027
2024-11-14	2.900	3.020	2.860	2.900	2.900	15,704,700
2024-11-13	2.860	2.970	2.770	2.880	2.880	20,148,536
2024-11-12	3.020	3.080	2.880	2.920	2.920	23,877,947
2024-11-11	2.820	2.960	2.800	2.960	2.960	13,549,266
2024-11-08	2.820	2.850	2.760	2.820	2.820	14,798,886
2024-11-07	2.720	2.880	2.720	2.840	2.840	18,604,200
2024-11-06	2.640	2.770	2.630	2.770	2.770	23,095,542
2024-11-05	2.560	2.640	2.550	2.640	2.640	17,744,643
2024-11-04	2.410	2.510	2.410	2.510	2.510	14,790,288
2024-11-01	2.540	2.570	2.390	2.390	2.390	18,482,181
2024-10-31	2.600	2.630	2.520	2.520	2.520	18,847,826
2024-10-30	2.600	2.720	2.560	2.600	2.600	22,416,184

← NewerPage 8 of 21 · 1,218 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.