Shenzhen Highpower Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	40.280	42.380	39.850	42.220	31.629	1,246,787
2024-01-24	40.060	40.690	39.030	40.230	30.138	1,291,871
2024-01-23	38.590	40.880	38.590	40.210	30.123	1,955,069
2024-01-22	44.170	44.520	40.350	40.900	30.640	1,721,849
2024-01-19	46.310	46.400	44.680	44.830	33.584	1,436,760
2024-01-18	47.100	47.100	44.200	46.200	34.611	2,178,539
2024-01-17	47.750	47.750	46.800	47.050	35.248	1,392,300
2024-01-16	48.870	49.180	47.000	47.770	35.787	1,760,719
2024-01-15	51.450	51.450	48.700	49.020	36.723	2,901,004
2024-01-12	51.760	52.300	51.000	51.290	38.424	1,250,762
2024-01-11	51.370	52.480	50.900	52.000	38.956	1,155,596
2024-01-10	53.250	53.250	51.000	51.550	38.619	1,409,200
2024-01-09	51.950	54.380	51.500	52.590	39.398	2,613,008
2024-01-08	50.750	52.880	50.500	51.950	38.918	1,830,152
2024-01-05	52.790	55.580	51.450	51.860	38.851	2,400,860
2024-01-04	52.500	52.500	51.530	51.770	38.783	676,526
2024-01-03	51.810	52.990	51.750	52.410	39.263	1,289,730
2024-01-02	52.040	52.840	51.560	52.210	39.113	1,499,166
2023-12-29	52.320	52.450	51.260	51.900	38.881	1,708,381
2023-12-28	50.530	52.520	50.230	52.320	39.196	1,689,669
2023-12-27	49.650	51.940	49.310	50.770	38.034	1,371,617
2023-12-26	49.280	49.560	48.510	49.360	36.978	1,240,994
2023-12-25	48.800	49.880	47.800	49.360	36.978	1,795,103
2023-12-22	47.660	50.200	46.810	49.240	36.888	3,525,244
2023-12-21	49.670	50.290	49.000	50.050	37.495	2,731,268
2023-12-20	50.710	51.300	49.500	49.840	37.338	1,933,879
2023-12-19	50.020	51.490	49.500	50.710	37.989	1,816,489
2023-12-18	50.790	53.000	49.900	49.980	37.443	3,505,059
2023-12-15	49.630	50.900	49.630	50.810	38.064	1,663,609
2023-12-14	50.480	51.300	49.650	49.850	37.345	1,672,189
2023-12-13	50.870	50.870	49.930	50.150	37.570	1,473,826
2023-12-12	50.500	51.370	49.590	50.660	37.952	2,875,353
2023-12-11	50.000	52.470	49.520	50.910	38.139	4,741,226
2023-12-08	48.030	51.470	47.780	50.240	37.637	6,826,358
2023-12-07	48.000	48.320	47.380	48.130	36.057	1,808,949
2023-12-06	46.810	48.980	46.640	48.100	36.034	3,372,719
2023-12-05	47.600	48.100	46.810	46.870	35.113	2,755,265
2023-12-04	45.900	47.990	45.100	47.580	35.645	2,367,559
2023-12-01	46.350	46.350	45.360	45.700	34.236	814,985
2023-11-30	46.890	47.450	46.000	46.350	34.723	1,315,080
2023-11-29	46.500	47.200	46.260	46.480	34.820	962,949
2023-11-28	46.490	46.990	46.110	46.760	35.030	956,973
2023-11-27	45.680	46.620	45.650	46.210	34.618	1,194,466
2023-11-24	47.410	47.410	45.610	45.700	34.236	1,371,285
2023-11-23	47.150	48.100	47.120	47.410	35.517	1,015,300
2023-11-22	47.570	47.940	47.160	47.410	35.517	888,420
2023-11-21	47.650	48.250	47.320	47.670	35.712	1,173,510
2023-11-20	46.720	47.770	46.210	47.660	35.704	1,693,275
2023-11-17	46.280	47.000	46.240	46.630	34.933	895,856
2023-11-16	46.820	47.000	46.200	46.240	34.641	899,340
2023-11-15	46.920	47.380	46.740	46.830	35.083	1,235,260
2023-11-14	46.780	47.120	46.370	46.840	35.090	1,512,160
2023-11-13	47.390	47.880	46.530	46.780	35.045	2,065,569
2023-11-10	46.800	47.480	46.200	47.390	35.502	2,295,669
2023-11-09	46.690	46.830	46.200	46.620	34.925	2,339,479
2023-11-08	46.550	46.980	46.100	46.360	34.731	2,975,049
2023-11-07	45.510	46.460	44.550	45.970	34.438	3,218,409
2023-11-06	43.490	46.200	43.210	45.600	34.161	5,232,653
2023-11-03	43.180	43.800	42.620	43.200	32.363	3,173,169
2023-11-02	43.850	44.200	42.900	43.180	32.348	1,843,139

← NewerPage 12 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.