Hubei Chutian Smart Communication Co.,Ltd. (600035.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
As of 11:29AM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 4.2000 | 4.2300 | 4.1700 | 4.1900 | 4.1900 | 4,423,784 |
| Jun 25, 2024 | 4.2300 | 4.2600 | 4.1900 | 4.2000 | 4.2000 | 12,616,522 |
| Jun 24, 2024 | 4.2900 | 4.2900 | 4.1600 | 4.2400 | 4.2400 | 16,070,000 |
| Jun 21, 2024 | 4.2900 | 4.3500 | 4.2700 | 4.3100 | 4.3100 | 8,541,816 |
| Jun 20, 2024 | 4.3600 | 4.4100 | 4.2700 | 4.2900 | 4.2900 | 10,535,616 |
| Jun 19, 2024 | 4.3100 | 4.4000 | 4.3000 | 4.3600 | 4.3600 | 17,075,268 |
| Jun 18, 2024 | 4.2400 | 4.3000 | 4.2100 | 4.3000 | 4.3000 | 15,405,752 |
| Jun 17, 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2500 | 4.2500 | 13,206,832 |
| Jun 14, 2024 | 4.1700 | 4.3100 | 4.1600 | 4.2800 | 4.2800 | 13,976,552 |
| Jun 13, 2024 | 4.2700 | 4.3300 | 4.1600 | 4.1800 | 4.1800 | 12,534,300 |
| Jun 12, 2024 | 4.2000 | 4.3100 | 4.1800 | 4.2900 | 4.2900 | 13,806,812 |
| Jun 11, 2024 | 4.3100 | 4.3500 | 4.1600 | 4.2200 | 4.2200 | 13,927,126 |
| Jun 07, 2024 | 4.2200 | 4.3100 | 4.2000 | 4.2900 | 4.2900 | 15,367,390 |
| Jun 07, 2024 | 0.19 Dividend | |||||
| Jun 06, 2024 | 4.4000 | 4.4200 | 4.3200 | 4.3600 | 4.1700 | 14,889,516 |
| Jun 05, 2024 | 4.4900 | 4.5100 | 4.4000 | 4.4000 | 4.2083 | 11,566,900 |
| Jun 04, 2024 | 4.4300 | 4.5400 | 4.4100 | 4.5100 | 4.3135 | 14,078,791 |
| Jun 03, 2024 | 4.4900 | 4.4900 | 4.4000 | 4.4300 | 4.2369 | 12,125,918 |
| May 31, 2024 | 4.4800 | 4.5200 | 4.4600 | 4.4800 | 4.2848 | 8,245,772 |
| May 30, 2024 | 4.5500 | 4.5900 | 4.4600 | 4.4800 | 4.2848 | 11,284,895 |
| May 29, 2024 | 4.5800 | 4.6100 | 4.5300 | 4.5500 | 4.3517 | 9,319,980 |
| May 28, 2024 | 4.6700 | 4.6700 | 4.5600 | 4.5600 | 4.3613 | 12,559,100 |
| May 27, 2024 | 4.5900 | 4.6700 | 4.5900 | 4.6700 | 4.4665 | 10,051,800 |
| May 24, 2024 | 4.5600 | 4.6400 | 4.5600 | 4.5900 | 4.3900 | 11,979,892 |
| May 23, 2024 | 4.6600 | 4.6900 | 4.5600 | 4.5600 | 4.3613 | 14,711,656 |
| May 22, 2024 | 4.6800 | 4.7500 | 4.6700 | 4.7000 | 4.4952 | 11,857,856 |
| May 21, 2024 | 4.6800 | 4.7200 | 4.6400 | 4.7000 | 4.4952 | 14,331,070 |
| May 20, 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6700 | 4.4665 | 19,214,985 |
| May 17, 2024 | 4.5800 | 4.6000 | 4.5000 | 4.6000 | 4.3995 | 14,323,673 |
| May 16, 2024 | 4.6000 | 4.6300 | 4.5500 | 4.5600 | 4.3613 | 12,767,750 |
| May 15, 2024 | 4.6600 | 4.6600 | 4.5800 | 4.6000 | 4.3995 | 15,192,900 |
| May 14, 2024 | 4.6800 | 4.7000 | 4.6400 | 4.6600 | 4.4569 | 9,796,118 |
| May 13, 2024 | 4.6100 | 4.7200 | 4.6000 | 4.6800 | 4.4761 | 16,454,531 |
| May 10, 2024 | 4.6000 | 4.6500 | 4.5700 | 4.6300 | 4.4282 | 14,721,096 |
| May 09, 2024 | 4.5300 | 4.6200 | 4.5300 | 4.6100 | 4.4091 | 16,018,864 |
| May 08, 2024 | 4.5500 | 4.6100 | 4.5300 | 4.5400 | 4.3422 | 18,024,400 |
| May 07, 2024 | 4.5900 | 4.5900 | 4.5300 | 4.5700 | 4.3708 | 16,644,284 |
| May 06, 2024 | 4.4400 | 4.6000 | 4.4100 | 4.5800 | 4.3804 | 27,653,470 |
| Apr 30, 2024 | 4.3000 | 4.4400 | 4.2800 | 4.4200 | 4.2274 | 25,910,824 |
| Apr 29, 2024 | 4.4400 | 4.4400 | 4.3500 | 4.3700 | 4.1796 | 30,745,311 |
| Apr 26, 2024 | 4.5200 | 4.5300 | 4.3900 | 4.4600 | 4.2656 | 21,403,320 |
| Apr 25, 2024 | 4.4600 | 4.5600 | 4.4600 | 4.5200 | 4.3230 | 19,315,038 |
| Apr 24, 2024 | 4.4200 | 4.4900 | 4.3900 | 4.4700 | 4.2752 | 21,758,011 |
| Apr 23, 2024 | 4.5000 | 4.5200 | 4.4100 | 4.4300 | 4.2369 | 24,386,724 |
| Apr 22, 2024 | 4.6100 | 4.6500 | 4.4900 | 4.5200 | 4.3230 | 28,596,469 |
| Apr 19, 2024 | 4.6000 | 4.7200 | 4.5600 | 4.5800 | 4.3804 | 37,043,792 |
| Apr 18, 2024 | 4.6000 | 4.6200 | 4.4900 | 4.5200 | 4.3230 | 19,432,179 |
| Apr 17, 2024 | 4.4900 | 4.5900 | 4.4600 | 4.5900 | 4.3900 | 22,709,080 |
| Apr 16, 2024 | 4.5800 | 4.6200 | 4.4500 | 4.4700 | 4.2752 | 28,916,711 |
| Apr 15, 2024 | 4.5800 | 4.6600 | 4.4600 | 4.5900 | 4.3900 | 28,579,115 |
| Apr 12, 2024 | 4.4400 | 4.5600 | 4.4400 | 4.5300 | 4.3326 | 14,938,785 |
| Apr 11, 2024 | 4.3600 | 4.5000 | 4.3400 | 4.4600 | 4.2656 | 17,782,863 |
| Apr 10, 2024 | 4.3600 | 4.4100 | 4.3300 | 4.3600 | 4.1700 | 16,300,686 |
| Apr 09, 2024 | 4.4000 | 4.4100 | 4.3400 | 4.3700 | 4.1796 | 13,524,941 |
| Apr 08, 2024 | 4.3900 | 4.4600 | 4.3600 | 4.4100 | 4.2178 | 16,966,281 |
| Apr 03, 2024 | 4.3900 | 4.4000 | 4.3300 | 4.4000 | 4.2083 | 13,495,871 |
| Apr 02, 2024 | 4.3600 | 4.4200 | 4.3200 | 4.3800 | 4.1891 | 14,797,962 |
| Apr 01, 2024 | 4.4300 | 4.4800 | 4.3100 | 4.3400 | 4.1509 | 27,151,428 |
| Mar 29, 2024 | 4.2800 | 4.3000 | 4.2300 | 4.4700 | 4.2752 | 6,474,117 |
| Mar 28, 2024 | 4.2100 | 4.2900 | 4.1900 | 4.2800 | 4.0935 | 15,931,833 |
| Mar 27, 2024 | 4.2300 | 4.3000 | 4.2000 | 4.2100 | 4.0265 | 12,654,925 |
| Mar 26, 2024 | 4.2500 | 4.2700 | 4.1800 | 4.2500 | 4.0648 | 16,326,726 |
| Mar 25, 2024 | 4.2100 | 4.3300 | 4.2000 | 4.2500 | 4.0648 | 15,748,965 |
| Mar 22, 2024 | 4.2700 | 4.2900 | 4.1800 | 4.2300 | 4.0457 | 18,563,031 |
| Mar 21, 2024 | 4.3800 | 4.3900 | 4.2800 | 4.2900 | 4.1031 | 14,755,580 |
| Mar 20, 2024 | 4.2700 | 4.3800 | 4.2600 | 4.3800 | 4.1891 | 18,844,567 |
| Mar 19, 2024 | 4.2800 | 4.3100 | 4.2300 | 4.2600 | 4.0744 | 20,493,425 |
| Mar 18, 2024 | 4.2000 | 4.3000 | 4.1800 | 4.2900 | 4.1031 | 21,815,081 |
| Mar 15, 2024 | 4.1600 | 4.2100 | 4.1300 | 4.2100 | 4.0265 | 23,367,037 |
| Mar 14, 2024 | 4.0800 | 4.1800 | 4.0700 | 4.1700 | 3.9883 | 33,143,763 |
| Mar 13, 2024 | 4.0000 | 4.1100 | 3.9800 | 4.0800 | 3.9022 | 23,793,695 |
| Mar 12, 2024 | 4.0600 | 4.0800 | 3.9600 | 4.0100 | 3.8353 | 26,117,680 |
| Mar 11, 2024 | 4.0000 | 4.1300 | 3.9900 | 4.0700 | 3.8926 | 30,853,222 |
| Mar 08, 2024 | 3.9500 | 4.0000 | 3.9300 | 4.0000 | 3.8257 | 18,322,336 |
| Mar 07, 2024 | 3.9200 | 3.9700 | 3.9100 | 3.9600 | 3.7874 | 17,421,300 |
| Mar 06, 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9200 | 3.7492 | 15,832,423 |
| Mar 05, 2024 | 3.8700 | 3.9400 | 3.8600 | 3.9200 | 3.7492 | 18,613,664 |
| Mar 04, 2024 | 3.8900 | 3.8900 | 3.8600 | 3.8800 | 3.7109 | 11,058,200 |
| Mar 01, 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8900 | 3.7205 | 16,900,170 |
| Feb 29, 2024 | 3.8300 | 3.8900 | 3.8300 | 3.8900 | 3.7205 | 24,179,236 |
| Feb 28, 2024 | 3.9300 | 3.9500 | 3.8400 | 3.8500 | 3.6822 | 28,141,440 |
| Feb 27, 2024 | 3.8900 | 3.9400 | 3.8700 | 3.9300 | 3.7587 | 17,241,700 |
| Feb 26, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9100 | 3.7396 | 29,741,063 |
| Feb 23, 2024 | 3.9200 | 4.0200 | 3.9000 | 4.0000 | 3.8257 | 26,594,717 |
| Feb 22, 2024 | 3.8800 | 3.9100 | 3.8500 | 3.9100 | 3.7396 | 15,524,699 |
| Feb 21, 2024 | 3.8900 | 3.9700 | 3.8600 | 3.8800 | 3.7109 | 25,806,062 |
| Feb 20, 2024 | 3.8600 | 3.9000 | 3.8300 | 3.8800 | 3.7109 | 19,638,509 |
| Feb 19, 2024 | 3.7800 | 3.8700 | 3.7500 | 3.8700 | 3.7014 | 29,279,789 |
| Feb 08, 2024 | 3.5900 | 3.7400 | 3.5600 | 3.7400 | 3.5770 | 40,349,748 |
| Feb 07, 2024 | 3.6200 | 3.6300 | 3.5300 | 3.5700 | 3.4144 | 35,407,894 |
| Feb 06, 2024 | 3.5100 | 3.6600 | 3.4000 | 3.6200 | 3.4622 | 47,922,316 |
| Feb 05, 2024 | 3.6800 | 3.7000 | 3.4800 | 3.5400 | 3.3857 | 42,047,787 |
| Feb 02, 2024 | 3.8000 | 3.8800 | 3.6500 | 3.7200 | 3.5579 | 34,866,280 |
| Feb 01, 2024 | 3.8600 | 3.9000 | 3.7700 | 3.8200 | 3.6535 | 22,736,700 |
| Jan 31, 2024 | 3.9600 | 3.9900 | 3.8500 | 3.8600 | 3.6918 | 23,606,700 |
| Jan 30, 2024 | 4.0200 | 4.0700 | 3.9500 | 3.9700 | 3.7970 | 15,024,821 |
| Jan 29, 2024 | 4.0400 | 4.0900 | 4.0100 | 4.0400 | 3.8639 | 21,072,460 |
| Jan 26, 2024 | 3.9600 | 4.0500 | 3.9500 | 4.0400 | 3.8639 | 26,063,979 |
| Jan 25, 2024 | 3.8200 | 3.9600 | 3.8100 | 3.9400 | 3.7683 | 22,425,240 |
| Jan 24, 2024 | 3.6900 | 3.8300 | 3.6600 | 3.8200 | 3.6535 | 22,138,250 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.