Shenzhen Highpower Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 57.600 | 59.200 | 57.230 | 58.140 | 43.275 | 2,313,092 |
| 2022-11-03 | 55.560 | 58.590 | 55.500 | 57.920 | 43.111 | 2,187,135 |
| 2022-11-02 | 56.000 | 57.800 | 55.870 | 56.200 | 41.831 | 2,505,789 |
| 2022-11-01 | 53.940 | 57.690 | 53.000 | 56.910 | 42.360 | 3,479,575 |
| 2022-10-31 | 51.160 | 53.600 | 51.160 | 52.990 | 39.442 | 1,607,709 |
| 2022-10-28 | 53.000 | 53.800 | 51.260 | 51.380 | 38.244 | 2,041,383 |
| 2022-10-27 | 54.600 | 55.320 | 52.110 | 52.290 | 38.921 | 2,093,237 |
| 2022-10-26 | 53.500 | 55.000 | 53.420 | 54.770 | 40.767 | 1,598,225 |
| 2022-10-25 | 54.000 | 54.190 | 52.600 | 53.340 | 39.702 | 1,436,505 |
| 2022-10-24 | 54.410 | 55.970 | 54.100 | 54.670 | 40.692 | 2,044,110 |
| 2022-10-21 | 55.100 | 55.550 | 53.980 | 54.240 | 40.372 | 1,549,748 |
| 2022-10-20 | 55.880 | 56.320 | 54.220 | 54.720 | 40.730 | 2,988,667 |
| 2022-10-19 | 56.490 | 59.300 | 56.000 | 56.810 | 42.285 | 3,769,485 |
| 2022-10-18 | 53.780 | 57.780 | 53.360 | 57.040 | 42.456 | 4,580,567 |
| 2022-10-17 | 52.140 | 54.000 | 51.800 | 53.780 | 40.030 | 2,304,325 |
| 2022-10-14 | 52.200 | 52.800 | 51.980 | 52.240 | 38.884 | 2,000,835 |
| 2022-10-13 | 51.620 | 52.840 | 51.580 | 51.800 | 38.556 | 1,969,057 |
| 2022-10-12 | 50.580 | 52.200 | 49.920 | 52.200 | 38.854 | 2,165,195 |
| 2022-10-11 | 50.880 | 51.530 | 50.510 | 50.750 | 37.775 | 1,633,657 |
| 2022-10-10 | 51.900 | 52.790 | 50.330 | 50.530 | 37.611 | 1,970,589 |
| 2022-09-30 | 54.460 | 54.460 | 52.000 | 52.020 | 38.720 | 2,591,261 |
| 2022-09-29 | 56.680 | 56.970 | 53.520 | 54.280 | 40.402 | 3,519,103 |
| 2022-09-28 | 60.310 | 60.810 | 56.020 | 56.050 | 41.720 | 3,588,871 |
| 2022-09-27 | 60.590 | 62.100 | 59.270 | 60.290 | 44.875 | 2,727,835 |
| 2022-09-26 | 61.800 | 63.380 | 60.590 | 60.590 | 45.099 | 2,275,704 |
| 2022-09-23 | 65.690 | 66.370 | 62.450 | 62.690 | 46.662 | 3,105,780 |
| 2022-09-22 | 63.880 | 66.720 | 63.700 | 66.280 | 49.334 | 3,204,070 |
| 2022-09-21 | 63.000 | 65.970 | 62.100 | 64.600 | 48.084 | 2,954,500 |
| 2022-09-20 | 63.400 | 64.680 | 63.200 | 63.810 | 47.496 | 2,245,351 |
| 2022-09-19 | 62.990 | 64.570 | 62.820 | 63.010 | 46.900 | 2,016,566 |
| 2022-09-16 | 65.490 | 65.500 | 63.200 | 64.100 | 47.711 | 2,961,875 |
| 2022-09-15 | 66.900 | 68.960 | 65.370 | 66.680 | 49.632 | 4,146,024 |
| 2022-09-14 | 64.490 | 67.550 | 64.300 | 66.970 | 49.848 | 4,314,684 |
| 2022-09-13 | 66.910 | 67.880 | 65.760 | 66.230 | 49.297 | 3,817,685 |
| 2022-09-09 | 66.010 | 69.200 | 64.310 | 68.660 | 51.105 | 6,492,002 |
| 2022-09-08 | 70.730 | 70.880 | 66.310 | 66.420 | 49.438 | 7,408,002 |
| 2022-09-07 | 75.100 | 76.000 | 71.460 | 71.460 | 53.190 | 9,511,050 |
| 2022-09-06 | 82.670 | 82.670 | 75.570 | 79.400 | 59.100 | 14,046,833 |
| 2022-09-05 | 62.630 | 75.150 | 62.630 | 75.150 | 55.936 | 963,844 |
← NewerPage 17 of 17 · 999 trading days
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.