Shenzhen Highpower Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	46.890	46.890	43.210	43.830	32.835	4,168,722
2023-10-31	47.670	47.990	46.220	46.430	34.783	2,128,125
2023-10-30	46.360	48.070	46.110	47.680	35.719	2,014,635
2023-10-27	45.700	46.850	44.960	46.550	34.873	2,648,558
2023-10-26	43.690	45.790	42.300	45.520	34.101	3,212,429
2023-10-25	44.950	45.700	42.320	43.620	32.678	2,109,899
2023-10-24	42.830	44.800	41.160	44.600	33.412	2,497,819
2023-10-23	44.780	44.860	41.920	42.830	32.086	1,725,619
2023-10-20	44.500	45.420	44.310	44.770	33.539	933,986
2023-10-19	43.600	45.300	43.220	44.700	33.487	1,391,780
2023-10-18	44.700	45.000	43.550	43.600	32.663	564,486
2023-10-17	45.030	45.300	44.650	45.100	33.787	655,239
2023-10-16	45.190	45.260	44.620	44.990	33.704	638,085
2023-10-13	45.390	45.500	44.210	44.950	33.674	635,310
2023-10-12	44.440	45.650	44.000	45.230	33.884	1,135,680
2023-10-11	43.430	44.350	43.230	44.350	33.225	737,015
2023-10-10	43.850	44.030	43.010	43.350	32.476	369,850
2023-10-09	44.120	44.120	43.400	43.850	32.850	296,465
2023-09-28	43.900	44.290	43.890	44.120	33.053	358,020
2023-09-27	43.050	44.180	42.900	43.900	32.888	401,310
2023-09-26	43.820	43.850	42.960	43.030	32.236	324,740
2023-09-25	44.140	44.400	43.700	43.820	32.828	369,590
2023-09-22	43.740	44.320	43.700	44.290	33.180	370,253
2023-09-21	43.950	44.030	43.690	43.940	32.918	208,247
2023-09-20	44.080	44.490	43.890	43.960	32.933	253,890
2023-09-19	44.740	44.750	43.800	44.080	33.023	421,590
2023-09-18	44.430	45.230	43.890	44.680	33.472	454,870
2023-09-15	44.310	44.730	43.660	44.440	33.292	294,450
2023-09-14	45.190	45.190	44.030	44.280	33.172	441,350
2023-09-13	46.010	46.180	44.840	45.180	33.847	421,980
2023-09-12	46.140	46.590	45.960	46.170	34.588	331,890
2023-09-11	45.510	46.280	45.360	46.140	34.566	328,900
2023-09-08	45.880	46.090	45.450	45.690	34.229	247,650
2023-09-07	47.500	47.500	45.610	45.780	34.296	578,760
2023-09-06	46.700	47.460	46.520	47.000	35.210	698,360
2023-09-05	46.110	47.200	45.900	47.120	35.300	760,760
2023-09-04	45.480	46.200	45.270	46.120	34.551	254,930
2023-09-01	45.510	45.980	45.130	45.430	34.034	231,140
2023-08-31	45.900	46.580	45.410	45.690	34.229	291,720
2023-08-30	45.850	46.580	45.850	46.260	34.656	325,925
2023-08-29	44.010	46.090	44.010	45.850	34.349	627,250
2023-08-28	46.430	47.000	44.230	44.620	33.427	548,860
2023-08-25	44.900	45.550	44.360	44.650	33.450	312,650
2023-08-24	44.830	45.750	44.330	45.520	34.101	385,723
2023-08-23	45.440	45.610	44.820	44.840	33.592	285,480
2023-08-22	46.300	46.650	44.820	45.510	34.094	663,130
2023-08-21	47.400	47.530	46.280	46.300	34.686	528,580
2023-08-18	47.590	48.410	47.010	47.490	35.577	544,570
2023-08-17	46.400	47.450	46.150	47.410	35.517	467,870
2023-08-16	46.800	47.120	46.290	46.360	34.731	360,490
2023-08-15	47.470	47.470	46.700	46.820	35.075	401,700
2023-08-14	48.510	48.800	46.590	47.470	35.562	970,717
2023-08-11	49.080	50.250	48.790	48.970	36.686	726,323
2023-08-10	48.000	49.350	48.000	49.230	36.881	607,490
2023-08-09	48.230	48.580	48.180	48.270	36.161	264,160
2023-08-08	48.100	48.470	47.750	48.210	36.117	324,830
2023-08-07	49.410	49.630	47.780	48.150	36.072	984,490
2023-08-04	48.600	49.880	48.600	49.660	37.203	618,930
2023-08-03	49.400	49.590	48.700	48.710	36.491	319,280
2023-08-02	49.080	49.280	48.500	49.220	36.873	300,910

← NewerPage 13 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.