Shenzhen Highpower Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	48.840	49.180	48.410	49.090	36.776	463,190
2023-07-31	48.380	49.250	48.300	49.050	36.746	476,710
2023-07-28	48.940	49.400	47.220	48.290	36.176	805,610
2023-07-27	49.800	50.640	48.840	48.930	36.656	769,743
2023-07-26	50.070	50.250	49.720	49.980	37.443	405,340
2023-07-25	49.550	51.020	49.500	50.400	37.757	971,555
2023-07-24	51.370	51.500	48.980	49.210	36.866	1,582,359
2023-07-21	52.500	54.000	51.050	51.280	38.416	2,225,599
2023-07-20	51.050	53.060	50.600	50.910	38.139	2,821,932
2023-07-19	49.400	50.680	49.030	50.410	37.765	1,109,208
2023-07-18	49.510	51.030	48.980	49.500	37.083	1,313,755
2023-07-17	47.660	51.750	47.600	50.050	37.495	2,637,247
2023-07-14	49.080	49.080	47.850	48.050	35.997	528,645
2023-07-13	48.690	49.300	48.510	48.950	36.671	371,410
2023-07-12	48.890	49.300	48.500	48.850	36.596	368,443
2023-07-11	48.880	48.880	48.170	48.760	36.529	256,252
2023-07-10	48.000	49.300	47.980	48.470	36.311	428,675
2023-07-07	48.950	48.950	47.910	47.910	35.892	301,340
2023-07-06	48.700	48.880	48.100	48.590	36.401	485,682
2023-07-05	48.930	50.080	48.550	48.700	36.484	578,630
2023-07-04	48.790	48.970	48.420	48.880	36.618	430,950
2023-07-03	48.480	48.940	48.100	48.590	36.401	592,540
2023-06-30	47.410	48.880	47.230	48.290	36.176	874,642
2023-06-29	47.110	47.660	47.000	47.420	35.525	416,065
2023-06-28	47.520	47.520	46.200	47.120	35.300	412,655
2023-06-27	46.090	47.280	45.860	47.260	35.405	548,600
2023-06-26	46.100	46.870	45.230	46.080	34.521	536,770
2023-06-21	46.950	47.160	46.180	46.200	34.611	429,925
2023-06-20	47.100	47.690	46.650	46.950	35.173	430,256
2023-06-19	47.680	47.880	47.120	47.270	35.412	474,313
2023-06-16	48.590	48.590	47.390	47.750	35.772	533,715
2023-06-15	47.350	48.280	47.070	48.040	35.989	629,722
2023-06-14	48.800	48.880	47.200	47.320	35.450	858,000
2023-06-13	49.200	49.590	48.680	48.920	36.648	565,240
2023-06-12	48.120	49.090	47.510	48.980	36.693	683,930
2023-06-09	47.260	48.650	46.960	48.160	36.079	916,112
2023-06-08	47.950	49.690	47.480	47.510	35.592	1,067,690
2023-06-07	49.000	49.180	47.540	47.860	35.854	880,100
2023-06-06	50.330	50.420	48.930	49.010	36.716	867,815
2023-06-05	51.810	51.900	49.810	50.440	37.787	1,374,319
2023-06-02	49.800	52.090	49.750	51.960	38.926	1,341,210
2023-06-01	48.830	50.540	48.730	49.970	37.435	1,035,970
2023-05-31	49.730	49.730	48.670	48.850	36.596	464,750
2023-05-30	49.230	49.940	48.990	49.270	36.911	589,420
2023-05-29	49.390	50.020	49.010	49.630	37.180	661,700
2023-05-26	49.680	49.860	48.750	49.350	36.971	810,940
2023-05-25	49.280	50.280	48.510	49.990	37.450	870,915
2023-05-24	49.040	49.680	48.850	49.260	36.903	696,150
2023-05-23	50.000	50.070	48.710	48.810	36.566	873,861
2023-05-22	48.690	50.000	48.220	49.650	37.195	1,284,836
2023-05-19	48.320	49.340	48.120	48.700	36.484	1,277,380
2023-05-18	49.800	50.820	48.470	48.550	36.371	2,425,876
2023-05-17	46.100	50.930	46.100	50.930	38.154	1,842,406
2023-05-16	46.000	47.440	45.620	46.600	34.686	883,870
2023-05-15	44.660	46.080	44.660	45.910	34.172	975,089
2023-05-12	45.910	46.170	44.600	44.790	33.338	838,597
2023-05-11	44.990	46.190	44.830	46.050	34.276	823,688
2023-05-10	44.600	45.770	44.600	44.990	33.487	1,134,770
2023-05-09	45.750	45.750	44.680	44.930	33.443	670,670
2023-05-08	46.510	46.850	45.350	45.450	33.830	1,022,840

← NewerPage 14 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.