Shenzhen Highpower Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	50.500	57.270	50.260	57.270	57.270	17,438,654
2026-10-22	51.470	54.200	51.110	52.060	52.060	10,338,920
2026-10-21	50.500	53.970	50.210	51.470	51.470	10,585,716
2026-10-20	50.500	51.060	46.000	51.060	51.060	7,712,469
2026-10-19	48.000	48.000	44.540	46.420	46.420	3,967,079
2026-10-16	50.500	50.500	48.100	48.280	48.280	4,103,019
2026-10-15	48.650	50.090	48.330	50.020	50.020	4,120,979
2026-10-14	47.500	50.650	47.300	49.760	49.760	6,222,633
2026-10-13	48.650	49.090	46.500	47.210	47.210	4,265,322
2026-10-12	47.760	48.680	47.510	48.670	48.670	3,776,337
2026-10-09	47.110	48.680	46.650	48.000	48.000	3,759,116
2026-10-08	47.060	48.550	46.440	47.490	47.490	3,314,509
2026-09-30	46.560	48.450	45.560	47.060	47.060	4,229,941
2026-09-29	46.620	47.650	46.000	46.270	46.270	3,265,680
2026-09-28	47.480	48.980	45.790	46.230	46.230	3,662,815
2026-09-24	47.400	47.690	46.200	46.300	46.300	2,367,040
2026-09-23	48.500	48.780	47.520	47.570	47.570	3,078,739
2026-09-22	47.440	50.180	47.350	48.850	48.850	6,837,488
2026-09-21	47.450	47.870	46.750	47.000	47.000	2,404,790
2026-09-18	48.240	48.600	46.840	47.400	47.400	3,574,894
2026-09-17	47.790	47.940	46.950	47.300	47.300	1,592,100
2026-09-16	47.080	48.600	46.650	47.810	47.810	2,034,930
2026-09-15	47.710	48.450	47.010	47.120	47.120	2,094,850
2026-09-14	48.440	48.440	47.300	48.080	48.080	2,082,270
2026-09-11	48.940	49.280	47.010	48.180	48.180	3,762,459
2026-09-10	50.400	51.270	48.900	48.990	48.990	3,977,044
2026-09-09	50.880	51.120	49.610	51.050	51.050	3,990,235
2026-09-08	50.120	51.070	49.530	50.960	50.960	3,680,243
2026-09-07	49.780	50.870	48.600	50.020	50.020	3,992,740
2026-09-04	49.470	51.000	49.340	49.740	49.740	6,160,596
2026-09-03	48.470	49.150	47.970	48.950	48.950	2,825,637
2026-09-02	46.800	48.900	46.230	48.230	48.230	4,003,562
2026-09-01	47.470	48.600	46.280	47.150	47.150	3,039,800
2026-08-31	46.000	47.660	45.720	47.500	47.500	4,171,582
2026-08-28	46.040	46.780	45.340	46.060	46.060	2,644,435
2026-08-27	44.120	46.670	44.120	45.840	45.840	5,149,446
2026-08-26	44.390	45.400	44.000	44.710	44.710	3,294,087
2026-08-25	44.350	44.900	42.300	44.450	44.450	5,603,590
2026-08-24	43.800	45.510	43.750	45.250	45.250	3,675,717
2026-08-21	43.300	44.190	43.070	43.750	43.750	2,473,292
2026-08-20	42.660	43.860	41.990	43.450	43.450	2,627,620
2026-08-19	44.180	44.480	42.000	42.110	42.110	2,845,600
2026-08-18	43.350	44.970	43.010	44.810	44.810	4,199,799
2026-08-17	42.460	43.750	41.900	43.590	43.590	2,868,991
2026-08-14	43.080	43.660	42.250	42.460	42.460	2,332,650
2026-08-13	43.390	44.800	42.910	42.950	42.950	3,577,996
2026-08-12	43.210	43.870	42.950	43.320	43.320	1,720,651
2026-08-11	43.180	43.920	42.510	43.400	43.400	3,137,040
2026-08-10	42.410	43.660	42.120	43.160	43.160	3,249,903
2026-08-07	41.670	42.770	41.030	42.400	42.400	3,275,080
2026-08-06	41.800	42.540	41.120	41.750	41.750	2,838,352
2026-08-05	41.460	42.860	41.120	42.450	42.450	3,612,451
2026-08-04	42.460	42.670	41.510	41.870	41.870	4,233,080
2026-08-03	42.220	42.680	41.870	42.220	42.220	1,544,818
2026-07-31	42.880	43.380	42.320	42.450	42.450	2,232,277
2026-07-30	43.610	43.610	41.700	41.810	41.810	2,434,620
2026-07-29	41.660	44.180	41.120	43.850	43.850	3,648,031
2026-07-28	41.000	42.000	40.770	41.610	41.610	2,200,848
2026-07-27	41.400	42.470	40.830	41.670	41.670	2,067,900
2026-07-24	41.500	41.660	40.200	40.570	40.570	1,886,310

Page 1 of 17 · 999 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.4940 CNY
2025-06-12	0.4800 CNY
2024-06-18	0.4800 CNY
2023-05-17	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.