Shenzhen Highpower Technology Co. Ltd. A historical data
| 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 |
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.