Shenzhen Highpower Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	47.320	47.320	46.130	46.250	34.425	576,420
2023-05-04	49.550	49.790	46.810	47.350	35.244	1,800,239
2023-04-28	49.820	51.070	49.720	50.710	37.745	769,868
2023-04-27	51.020	51.550	49.710	49.890	37.134	789,490
2023-04-26	49.990	51.340	49.350	50.800	37.812	923,520
2023-04-25	52.100	52.110	49.330	50.300	37.440	1,120,470
2023-04-24	53.200	53.660	52.030	52.090	38.772	498,688
2023-04-21	53.880	55.000	53.040	53.190	39.591	733,330
2023-04-20	55.350	55.350	53.800	53.890	40.112	787,518
2023-04-19	56.560	56.560	55.260	55.370	41.213	742,170
2023-04-18	57.220	58.090	56.520	56.620	42.144	624,260
2023-04-17	57.500	58.500	56.920	57.590	42.866	910,130
2023-04-14	56.280	57.270	56.000	57.140	42.531	679,937
2023-04-13	56.880	57.060	55.810	55.900	41.608	511,747
2023-04-12	57.250	57.250	56.580	56.790	42.270	462,604
2023-04-11	57.300	57.800	56.610	56.860	42.322	658,450
2023-04-10	57.410	57.540	56.340	57.120	42.516	812,955
2023-04-07	57.120	58.820	56.790	57.380	42.709	1,076,595
2023-04-06	56.560	57.430	56.260	57.120	42.516	748,540
2023-04-04	57.400	57.900	56.560	56.840	42.308	888,030
2023-04-03	56.600	57.960	55.600	57.650	42.910	1,375,855
2023-03-31	54.510	57.280	54.510	56.170	41.809	1,332,110
2023-03-30	53.430	54.700	53.000	54.510	40.573	904,577
2023-03-29	54.500	54.500	52.800	53.050	39.487	1,150,866
2023-03-28	55.500	55.800	54.710	54.730	40.737	587,275
2023-03-27	56.390	56.450	55.260	55.620	41.399	999,676
2023-03-24	55.650	56.660	55.450	56.450	42.017	869,305
2023-03-23	56.090	56.100	55.220	55.700	41.459	637,760
2023-03-22	55.930	56.660	55.550	56.110	41.764	752,715
2023-03-21	54.500	55.900	54.050	55.830	41.556	921,960
2023-03-20	54.740	54.930	53.610	54.040	40.223	682,488
2023-03-17	55.180	55.270	54.010	54.780	40.774	628,030
2023-03-16	55.700	55.730	54.330	54.450	40.529	565,110
2023-03-15	55.710	56.560	55.360	55.740	41.489	493,220
2023-03-14	56.400	56.730	54.820	55.360	41.206	787,280
2023-03-13	58.000	58.340	55.750	56.330	41.928	1,009,825
2023-03-10	57.550	58.680	56.820	58.180	43.305	923,130
2023-03-09	58.020	58.780	57.640	57.640	42.903	740,972
2023-03-08	57.950	58.600	57.500	58.370	43.446	801,919
2023-03-07	59.850	60.000	58.000	58.090	43.238	1,008,848
2023-03-06	59.620	60.450	59.080	60.020	44.675	772,135
2023-03-03	61.290	61.290	59.630	60.110	44.741	1,301,885
2023-03-02	60.800	62.510	59.690	61.300	45.627	1,745,184
2023-03-01	59.840	60.550	59.230	60.450	44.995	899,704
2023-02-28	60.880	61.010	59.090	59.920	44.600	1,461,850
2023-02-27	62.150	63.150	60.330	60.530	45.054	1,487,330
2023-02-24	64.290	64.690	62.440	62.770	46.721	1,334,320
2023-02-23	64.350	65.350	63.880	64.290	47.853	1,593,084
2023-02-22	63.000	65.350	62.600	64.660	48.128	2,281,504
2023-02-21	62.750	64.190	62.230	63.640	47.369	1,708,888
2023-02-20	63.050	63.500	60.800	63.500	47.265	2,362,333
2023-02-17	62.600	64.460	61.490	63.340	47.146	2,276,173
2023-02-16	64.750	65.210	62.040	62.980	46.878	2,281,933
2023-02-15	63.030	66.180	62.680	65.200	48.530	3,798,319
2023-02-14	62.780	63.990	61.510	63.990	47.629	3,102,972
2023-02-13	62.380	63.370	61.680	62.780	46.729	2,814,199
2023-02-10	63.730	65.100	61.600	62.500	46.520	4,598,222
2023-02-09	64.100	67.800	63.710	65.020	48.396	8,174,118
2023-02-08	59.000	63.560	58.840	63.560	47.309	4,723,758
2023-02-07	56.580	57.960	56.210	57.780	43.007	827,450

← NewerPage 15 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.