Harbin VITI Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.520	2.630	2.500	2.600	2.600	21,084,238
2024-10-28	2.330	2.560	2.320	2.560	2.560	33,555,392
2024-10-25	2.400	2.500	2.400	2.440	2.440	20,280,857
2024-10-24	2.540	2.540	2.340	2.380	2.380	30,794,097
2024-10-23	2.310	2.420	2.300	2.420	2.420	9,042,730
2024-10-22	2.200	2.300	2.170	2.300	2.300	23,242,088
2024-10-21	2.120	2.190	2.100	2.190	2.190	14,696,393
2024-10-18	2.060	2.110	2.040	2.110	2.110	10,763,150
2024-10-17	2.100	2.150	2.050	2.060	2.060	11,085,571
2024-10-16	2.070	2.100	2.060	2.090	2.090	6,697,057
2024-10-15	2.110	2.130	2.070	2.080	2.080	13,225,262
2024-10-14	2.050	2.140	2.050	2.130	2.130	18,094,752
2024-10-11	2.020	2.090	2.010	2.040	2.040	14,222,591
2024-10-10	2.030	2.060	1.990	2.030	2.030	13,987,870
2024-10-09	2.140	2.140	2.040	2.040	2.040	20,086,528
2024-10-08	2.260	2.260	2.100	2.150	2.150	33,634,995
2024-09-30	2.060	2.150	2.050	2.150	2.150	28,352,509
2024-09-27	2.030	2.060	2.010	2.050	2.050	11,193,017
2024-09-26	1.960	2.020	1.940	2.020	2.020	12,789,783
2024-09-25	1.930	1.990	1.930	1.960	1.960	11,835,104
2024-09-24	1.900	1.930	1.890	1.910	1.910	7,068,807
2024-09-23	1.910	1.930	1.890	1.900	1.900	4,847,055
2024-09-20	1.930	1.940	1.890	1.920	1.920	3,702,500
2024-09-19	1.880	1.930	1.880	1.920	1.920	5,404,262
2024-09-18	2.010	2.010	1.890	1.900	1.900	7,989,143
2024-09-13	2.000	2.020	1.950	1.990	1.990	13,175,888
2024-09-12	1.900	1.980	1.900	1.980	1.980	6,946,016
2024-09-11	1.900	1.910	1.870	1.890	1.890	4,558,200
2024-09-10	1.910	1.930	1.850	1.870	1.870	6,259,275
2024-09-09	1.900	1.930	1.850	1.920	1.920	5,425,351
2024-09-06	1.970	2.000	1.900	1.920	1.920	8,390,800
2024-09-05	1.920	1.990	1.920	1.970	1.970	6,620,912
2024-09-04	2.050	2.050	1.950	1.950	1.950	15,850,400
2024-09-03	1.980	2.050	1.970	2.050	2.050	15,949,446
2024-09-02	1.930	2.030	1.920	1.990	1.990	12,800,921
2024-08-30	1.920	1.960	1.910	1.950	1.950	9,555,285
2024-08-29	1.910	1.930	1.890	1.930	1.930	7,064,585
2024-08-28	1.890	1.980	1.880	1.930	1.930	12,158,356
2024-08-27	1.860	1.910	1.850	1.900	1.900	6,738,554
2024-08-26	1.820	1.890	1.810	1.870	1.870	4,396,385
2024-08-23	1.810	1.850	1.800	1.830	1.830	3,944,119
2024-08-22	1.840	1.850	1.810	1.830	1.830	4,509,293
2024-08-21	1.820	1.840	1.810	1.840	1.840	2,894,371
2024-08-20	1.850	1.860	1.800	1.820	1.820	4,887,471
2024-08-19	1.850	1.890	1.850	1.850	1.850	5,034,576
2024-08-16	1.840	1.880	1.840	1.860	1.860	5,430,427
2024-08-15	1.840	1.850	1.780	1.840	1.840	7,048,610
2024-08-14	1.860	1.870	1.830	1.830	1.830	5,403,900
2024-08-13	1.850	1.920	1.840	1.870	1.870	7,698,619
2024-08-12	1.940	1.960	1.870	1.870	1.870	11,579,456
2024-08-09	2.010	2.050	1.960	1.970	1.970	13,748,714
2024-08-08	1.960	2.020	1.920	2.020	2.020	14,524,221
2024-08-07	1.990	2.000	1.940	1.950	1.950	9,067,985
2024-08-06	1.970	2.010	1.960	1.990	1.990	9,110,814
2024-08-05	1.970	2.040	1.940	1.970	1.970	14,944,094
2024-08-02	1.970	2.020	1.930	1.980	1.980	13,935,023
2024-08-01	1.930	1.980	1.920	1.980	1.980	11,782,231
2024-07-31	1.950	1.980	1.920	1.940	1.940	14,382,800
2024-07-30	1.910	1.970	1.890	1.960	1.960	10,739,527
2024-07-29	1.900	1.930	1.880	1.910	1.910	7,272,400

← NewerPage 9 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.