Shenzhen Highpower Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	34.980	35.570	34.300	34.760	26.320	2,031,386
2024-07-26	38.300	38.300	35.480	35.800	27.108	4,168,971
2024-07-25	39.630	40.500	37.000	39.420	29.849	4,874,218
2024-07-24	36.520	40.120	36.300	37.850	28.660	3,791,579
2024-07-23	37.520	37.780	36.500	36.500	27.638	746,850
2024-07-22	37.940	38.320	37.160	37.530	28.418	1,040,520
2024-07-19	38.140	38.880	37.650	37.940	28.728	960,180
2024-07-18	37.170	39.000	36.440	38.400	29.077	1,405,757
2024-07-17	38.780	38.780	37.160	37.170	28.145	1,181,780
2024-07-16	39.330	39.630	38.510	38.780	29.364	990,340
2024-07-15	40.340	40.510	39.240	39.290	29.751	934,440
2024-07-12	41.170	41.950	40.280	40.350	30.553	1,514,370
2024-07-11	40.600	41.790	40.600	41.400	31.348	1,043,510
2024-07-10	40.420	41.580	40.030	40.300	30.515	1,034,670
2024-07-09	41.190	41.480	40.280	40.420	30.606	1,523,470
2024-07-08	43.010	43.010	41.300	41.310	31.280	654,810
2024-07-05	41.940	43.010	41.100	43.010	32.567	1,459,833
2024-07-04	42.790	43.470	41.500	42.700	32.333	959,530
2024-07-03	42.560	43.800	42.560	42.790	32.401	881,920
2024-07-02	42.730	43.560	42.410	42.830	32.431	1,409,111
2024-07-01	43.170	43.430	40.850	42.250	31.992	1,392,040
2024-06-28	41.780	43.100	41.200	42.700	32.333	1,034,213
2024-06-27	40.840	42.860	40.840	41.790	31.644	1,500,939
2024-06-26	39.940	41.230	39.380	41.150	31.159	810,563
2024-06-25	40.300	40.590	39.000	39.940	30.243	1,169,220
2024-06-24	40.500	41.780	40.070	40.340	30.546	1,291,186
2024-06-21	40.620	41.700	40.020	41.150	31.159	1,192,360
2024-06-20	42.920	42.920	40.510	40.660	30.788	2,255,499
2024-06-19	44.540	44.540	42.950	43.000	32.560	1,077,900
2024-06-18	45.060	45.070	44.010	44.110	33.400	1,170,520
2024-06-17	44.720	45.800	44.010	45.120	33.802	1,504,620
2024-06-14	45.670	46.190	44.500	44.720	33.502	1,009,840
2024-06-13	45.900	46.390	45.110	45.700	34.236	1,160,140
2024-06-12	44.940	46.530	44.700	45.900	34.386	1,535,560
2024-06-11	44.160	45.360	42.800	45.120	33.802	1,822,339
2024-06-07	44.180	45.350	43.500	44.860	33.607	1,378,260
2024-06-06	46.300	46.610	43.610	44.040	32.993	1,751,145
2024-06-05	48.230	48.390	46.390	46.590	34.903	1,340,995
2024-06-04	48.900	49.210	47.640	48.150	36.072	1,694,731
2024-06-03	49.950	50.580	48.000	48.940	36.663	2,274,999
2024-05-31	49.110	52.140	49.110	50.830	38.079	3,146,519
2024-05-30	47.800	49.350	46.600	49.200	36.858	1,880,634
2024-05-29	45.500	47.300	45.280	47.260	35.405	1,110,019
2024-05-28	45.660	45.920	44.250	45.390	34.004	809,510
2024-05-27	43.980	46.880	43.900	45.700	34.236	1,366,605
2024-05-24	45.260	45.740	43.900	43.900	32.888	790,112
2024-05-23	47.460	47.460	45.460	45.570	34.139	1,396,330
2024-05-22	44.210	47.560	43.860	47.440	35.540	2,783,278
2024-05-21	44.090	44.880	43.360	44.180	33.097	1,032,720
2024-05-20	42.340	44.080	42.010	44.000	32.963	1,420,120
2024-05-17	42.600	42.700	42.010	42.350	31.727	523,770
2024-05-16	42.200	42.790	41.800	42.600	31.914	856,700
2024-05-15	42.510	42.690	42.000	42.090	31.532	469,690
2024-05-14	42.100	42.840	41.840	42.410	31.771	878,020
2024-05-13	41.070	42.320	40.690	42.020	31.479	1,285,228
2024-05-10	42.360	42.750	41.500	41.600	31.165	1,209,992
2024-05-09	41.500	43.040	41.490	42.770	32.041	1,842,831
2024-05-08	41.550	41.800	40.950	41.060	30.760	1,192,360
2024-05-07	42.000	42.610	41.290	41.570	31.142	1,337,700
2024-05-06	40.500	42.500	39.820	42.170	31.592	3,421,072

← NewerPage 10 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.