Shenzhen Highpower Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 39.370 | 40.000 | 39.050 | 39.460 | 29.561 | 1,848,862 |
| 2024-04-29 | 36.750 | 39.980 | 36.750 | 39.710 | 29.749 | 2,878,904 |
| 2024-04-26 | 37.120 | 37.590 | 35.800 | 36.470 | 27.322 | 1,586,649 |
| 2024-04-25 | 37.480 | 38.150 | 37.000 | 37.170 | 27.846 | 647,140 |
| 2024-04-24 | 36.880 | 37.600 | 36.000 | 37.570 | 28.146 | 1,085,630 |
| 2024-04-23 | 35.250 | 37.970 | 35.050 | 37.000 | 27.719 | 2,192,891 |
| 2024-04-22 | 34.440 | 35.490 | 33.590 | 35.240 | 26.400 | 1,239,420 |
| 2024-04-19 | 35.190 | 35.650 | 34.470 | 34.590 | 25.913 | 938,329 |
| 2024-04-18 | 35.970 | 36.500 | 35.060 | 35.550 | 26.632 | 947,962 |
| 2024-04-17 | 35.600 | 36.970 | 35.600 | 36.280 | 27.179 | 1,913,358 |
| 2024-04-16 | 34.950 | 35.980 | 32.380 | 35.400 | 26.520 | 2,756,575 |
| 2024-04-15 | 37.280 | 37.990 | 34.020 | 35.110 | 26.303 | 2,229,319 |
| 2024-04-12 | 39.030 | 39.100 | 37.190 | 37.270 | 27.921 | 1,239,958 |
| 2024-04-11 | 39.200 | 39.480 | 38.190 | 38.710 | 29.000 | 1,346,670 |
| 2024-04-10 | 40.690 | 40.890 | 39.000 | 40.460 | 30.311 | 2,045,555 |
| 2024-04-09 | 38.700 | 41.540 | 38.700 | 41.150 | 30.828 | 2,342,684 |
| 2024-04-08 | 39.000 | 40.330 | 38.680 | 38.860 | 29.112 | 1,495,118 |
| 2024-04-03 | 40.600 | 42.000 | 39.310 | 39.600 | 29.666 | 1,790,229 |
| 2024-04-02 | 40.200 | 41.640 | 39.400 | 40.600 | 30.416 | 2,356,024 |
| 2024-04-01 | 37.890 | 40.500 | 37.700 | 40.330 | 30.213 | 2,515,711 |
| 2024-03-29 | 37.630 | 38.340 | 36.980 | 37.960 | 28.438 | 1,562,989 |
| 2024-03-28 | 36.900 | 38.050 | 36.810 | 37.690 | 28.235 | 1,760,979 |
| 2024-03-27 | 40.110 | 43.770 | 37.310 | 37.310 | 27.951 | 2,405,935 |
| 2024-03-26 | 39.100 | 40.080 | 38.000 | 39.880 | 29.876 | 2,284,335 |
| 2024-03-25 | 42.000 | 42.030 | 39.080 | 39.130 | 29.314 | 2,597,659 |
| 2024-03-22 | 44.690 | 44.990 | 42.000 | 42.490 | 31.831 | 3,636,202 |
| 2024-03-21 | 43.610 | 46.500 | 42.000 | 45.900 | 34.386 | 4,974,685 |
| 2024-03-20 | 45.000 | 46.680 | 42.820 | 44.270 | 33.165 | 4,250,324 |
| 2024-03-19 | 40.200 | 44.220 | 40.200 | 44.220 | 33.127 | 3,492,945 |
| 2024-03-18 | 39.560 | 40.200 | 39.050 | 40.200 | 30.116 | 1,930,863 |
| 2024-03-15 | 39.180 | 39.560 | 38.500 | 39.310 | 29.449 | 1,051,939 |
| 2024-03-14 | 39.900 | 40.500 | 38.660 | 39.290 | 29.434 | 1,566,636 |
| 2024-03-13 | 38.970 | 41.970 | 37.930 | 40.000 | 29.966 | 3,939,196 |
| 2024-03-12 | 39.200 | 40.400 | 37.900 | 39.170 | 29.344 | 3,997,837 |
| 2024-03-11 | 35.500 | 38.510 | 35.120 | 38.510 | 28.850 | 2,187,755 |
| 2024-03-08 | 34.990 | 35.150 | 34.510 | 35.010 | 26.228 | 624,390 |
| 2024-03-07 | 35.480 | 35.650 | 34.500 | 34.510 | 25.853 | 885,560 |
| 2024-03-06 | 34.340 | 35.480 | 34.340 | 35.160 | 26.340 | 844,090 |
| 2024-03-05 | 35.690 | 35.690 | 34.050 | 34.500 | 25.846 | 1,484,600 |
| 2024-03-04 | 36.500 | 37.800 | 35.260 | 36.010 | 26.977 | 1,937,245 |
| 2024-03-01 | 34.990 | 37.320 | 34.790 | 36.870 | 27.621 | 2,668,769 |
| 2024-02-29 | 33.860 | 35.190 | 33.500 | 35.030 | 26.243 | 1,744,989 |
| 2024-02-28 | 36.760 | 37.560 | 34.200 | 34.420 | 25.786 | 3,239,865 |
| 2024-02-27 | 36.410 | 36.860 | 35.950 | 36.740 | 27.524 | 1,618,793 |
| 2024-02-26 | 37.000 | 37.730 | 35.810 | 36.480 | 27.329 | 1,929,493 |
| 2024-02-23 | 35.250 | 36.230 | 35.100 | 36.090 | 27.037 | 1,189,630 |
| 2024-02-22 | 33.960 | 35.300 | 33.880 | 35.100 | 26.295 | 916,500 |
| 2024-02-21 | 33.750 | 35.180 | 33.220 | 34.140 | 25.576 | 1,351,411 |
| 2024-02-20 | 33.460 | 34.040 | 32.950 | 33.880 | 25.381 | 1,205,429 |
| 2024-02-19 | 32.200 | 34.220 | 32.000 | 33.800 | 25.321 | 2,559,613 |
| 2024-02-08 | 28.540 | 31.550 | 27.610 | 31.550 | 23.636 | 1,939,191 |
| 2024-02-07 | 30.200 | 30.290 | 27.820 | 28.680 | 21.486 | 2,384,298 |
| 2024-02-06 | 26.970 | 30.970 | 26.660 | 30.040 | 22.504 | 2,883,139 |
| 2024-02-05 | 31.440 | 31.480 | 28.870 | 28.870 | 21.628 | 2,284,866 |
| 2024-02-02 | 34.750 | 35.300 | 31.280 | 32.080 | 24.033 | 1,852,629 |
| 2024-02-01 | 35.650 | 36.000 | 34.500 | 34.750 | 26.033 | 1,107,731 |
| 2024-01-31 | 38.000 | 38.260 | 35.900 | 35.990 | 26.962 | 920,660 |
| 2024-01-30 | 39.280 | 39.500 | 37.910 | 38.010 | 28.475 | 548,210 |
| 2024-01-29 | 40.820 | 41.300 | 39.280 | 39.280 | 29.427 | 917,930 |
| 2024-01-26 | 42.470 | 42.470 | 40.600 | 40.860 | 30.610 | 1,000,350 |
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.