Shenzhen Highpower Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	57.380	57.690	55.500	56.550	42.092	1,451,580
2023-02-03	57.910	58.340	57.000	57.400	42.724	621,400
2023-02-02	58.070	58.800	58.020	58.220	43.335	880,802
2023-02-01	58.800	58.810	57.580	58.240	43.350	872,564
2023-01-31	58.260	59.000	57.000	57.960	43.141	1,600,644
2023-01-30	60.500	60.900	59.130	59.320	44.153	1,128,034
2023-01-20	60.000	60.760	59.520	60.000	44.660	1,211,405
2023-01-19	58.920	60.400	58.380	60.350	44.920	1,431,413
2023-01-18	58.960	59.850	58.600	58.930	43.863	1,307,540
2023-01-17	59.080	60.380	58.650	58.990	43.908	1,353,376
2023-01-16	57.540	60.400	57.540	59.210	44.072	2,654,716
2023-01-13	54.980	59.990	54.980	57.200	42.576	3,109,525
2023-01-12	54.780	55.490	54.180	54.980	40.923	563,940
2023-01-11	55.050	55.200	54.100	54.260	40.387	706,342
2023-01-10	55.300	55.500	54.620	55.060	40.983	632,320
2023-01-09	54.250	55.150	53.800	54.860	40.834	899,988
2023-01-06	54.370	54.800	53.640	54.190	40.335	780,195
2023-01-05	53.500	54.690	53.000	54.370	40.469	931,339
2023-01-04	53.030	53.650	52.500	53.440	39.777	554,731
2023-01-03	52.150	53.160	51.810	52.970	39.427	425,108
2022-12-30	51.960	52.770	51.510	52.090	38.772	438,620
2022-12-29	52.580	52.580	51.520	51.570	38.385	304,720
2022-12-28	53.280	53.280	52.090	52.230	38.876	537,060
2022-12-27	51.940	53.900	51.940	53.600	39.896	877,240
2022-12-26	50.730	51.960	50.720	51.920	38.645	449,670
2022-12-23	50.910	51.960	50.510	50.720	37.752	500,584
2022-12-22	52.310	52.810	51.020	51.110	38.043	522,210
2022-12-21	53.050	53.080	52.200	52.280	38.913	422,760
2022-12-20	52.650	53.160	52.620	52.960	39.420	342,498
2022-12-19	53.690	54.280	52.700	53.180	39.583	625,709
2022-12-16	54.900	54.900	53.280	53.690	39.963	832,983
2022-12-15	54.300	55.370	54.020	55.150	41.050	574,504
2022-12-14	54.580	54.580	54.050	54.220	40.357	487,500
2022-12-13	55.440	55.580	54.210	54.230	40.365	757,070
2022-12-12	55.310	55.650	54.190	55.440	41.265	809,436
2022-12-09	55.960	56.240	55.250	55.310	41.169	1,124,338
2022-12-08	57.570	57.570	55.470	55.860	41.578	1,351,182
2022-12-07	57.200	57.960	56.760	57.220	42.590	935,870
2022-12-06	57.990	57.990	56.920	57.290	42.642	1,164,815
2022-12-05	58.900	58.940	57.720	58.070	43.223	1,346,540
2022-12-02	58.170	59.200	57.710	58.880	43.826	1,047,207
2022-12-01	58.250	59.150	58.040	58.200	43.320	1,438,060
2022-11-30	58.500	58.560	57.500	57.650	42.910	1,003,080
2022-11-29	58.580	59.170	57.620	58.260	43.364	1,408,413
2022-11-28	59.280	60.100	58.030	58.870	43.819	1,426,360
2022-11-25	61.990	62.940	59.800	59.930	44.608	2,012,945
2022-11-24	60.180	63.700	60.110	62.370	46.424	3,115,475
2022-11-23	60.450	61.300	57.980	59.730	44.459	1,889,029
2022-11-22	60.600	62.780	60.000	60.800	45.255	2,512,763
2022-11-21	58.310	61.800	57.310	61.300	45.627	2,586,532
2022-11-18	59.000	60.280	58.200	58.420	43.484	1,486,937
2022-11-17	57.880	59.900	57.780	59.290	44.131	1,606,604
2022-11-16	58.680	59.800	58.080	58.370	43.446	1,072,890
2022-11-15	56.860	58.750	56.860	58.700	43.692	1,253,777
2022-11-14	57.420	57.860	56.000	57.220	42.590	1,168,050
2022-11-11	59.540	59.880	57.430	57.520	42.814	1,461,873
2022-11-10	59.520	60.760	57.760	57.910	43.104	2,036,189
2022-11-09	58.550	61.060	58.270	60.150	44.771	1,993,001
2022-11-08	60.180	61.000	58.270	58.870	43.819	2,038,529
2022-11-07	58.210	61.370	57.510	60.470	45.009	3,168,809

← NewerPage 16 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.