Shenzhen Highpower Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.800	42.350	39.620	42.010	42.010	3,066,600
2026-07-22	41.280	41.420	39.810	39.960	39.960	3,284,054
2026-07-21	39.920	41.660	38.230	41.450	41.450	4,833,319
2026-07-20	42.490	42.500	38.800	39.510	39.510	5,054,550
2026-07-17	44.640	44.870	41.880	42.060	42.060	3,217,500
2026-07-16	45.760	45.980	43.840	44.010	44.010	3,491,689
2026-07-15	46.480	47.500	45.260	45.320	45.320	5,603,079
2026-07-14	42.060	46.480	42.020	46.480	46.480	6,172,678
2026-07-13	44.410	44.470	41.760	42.250	42.250	3,841,708
2026-07-10	45.950	46.190	44.700	44.700	44.700	3,772,220
2026-07-09	46.360	46.990	44.220	45.850	45.850	3,843,111
2026-07-08	48.280	48.600	46.000	46.350	46.350	3,155,900
2026-07-07	49.760	50.770	47.900	47.980	47.980	3,275,630
2026-07-06	51.500	53.360	49.720	49.880	49.880	3,996,140
2026-07-03	52.830	52.830	50.700	50.800	50.800	3,181,730
2026-07-02	49.220	53.300	49.220	51.800	51.800	6,157,765
2026-07-01	49.870	51.290	48.600	49.880	49.880	4,317,931
2026-06-30	45.340	49.110	45.290	49.020	49.020	4,993,107
2026-06-29	46.800	47.700	44.180	45.680	45.680	5,624,420
2026-06-26	50.190	50.320	46.650	46.750	46.750	4,303,730
2026-06-25	51.200	51.200	49.400	50.380	50.380	3,901,571
2026-06-24	51.830	51.830	50.050	51.030	51.030	2,853,004
2026-06-23	52.590	53.500	51.500	51.820	51.820	4,165,210
2026-06-22	52.450	52.610	50.620	52.440	52.440	4,333,732
2026-06-18	53.360	53.610	51.800	52.610	52.610	5,122,816
2026-06-17	53.000	54.270	51.980	52.840	52.840	7,229,465
2026-06-16	50.000	53.020	49.020	53.020	53.020	6,344,955
2026-06-15	47.650	48.380	47.290	48.200	48.200	3,612,816
2026-06-12	47.440	48.550	46.110	47.180	47.180	4,516,530
2026-06-11	46.950	47.500	46.220	46.940	46.940	3,383,084
2026-06-10	49.440	49.440	46.510	47.180	47.180	5,565,582
2026-06-09	50.970	51.230	48.810	49.990	49.990	5,123,520
2026-06-08	52.430	53.400	49.430	49.850	49.850	7,333,210
2026-06-05	55.340	55.870	52.880	54.420	54.420	5,273,570
2026-06-04	58.300	58.540	54.680	54.860	54.860	7,093,375
2026-06-03	54.940	60.260	54.510	58.800	58.800	10,516,427
2026-06-02	54.600	56.630	51.910	55.130	55.130	6,122,244
2026-06-01	55.010	56.990	54.580	54.780	54.780	5,381,586
2026-05-29	57.150	57.200	54.240	54.530	54.530	6,910,663
2026-05-28	60.970	60.980	56.990	57.190	57.190	8,656,820
2026-05-27	61.300	62.880	60.010	60.710	60.710	5,870,807
2026-05-26	61.990	62.420	59.800	61.380	61.380	7,467,461
2026-05-25	82.210	82.930	78.310	79.680	60.912	8,968,077
2026-05-22	77.050	83.000	76.630	82.210	62.846	13,092,231
2026-05-21	77.300	79.180	76.390	76.730	58.657	9,323,561
2026-05-20	73.980	80.050	73.150	77.290	59.085	10,727,853
2026-05-19	73.050	75.070	71.610	74.360	56.845	7,651,278
2026-05-18	71.860	73.390	70.100	72.290	55.263	4,464,849
2026-05-15	71.350	72.760	70.510	72.490	55.416	5,439,508
2026-05-14	73.920	73.920	71.110	71.110	54.361	6,110,144
2026-05-13	74.880	75.490	73.110	73.920	56.509	6,730,072
2026-05-12	74.040	76.490	73.500	75.170	57.465	6,994,826
2026-05-11	73.900	74.650	73.620	74.290	56.792	5,852,543
2026-05-08	75.000	76.800	73.700	73.850	56.456	7,070,565
2026-05-07	75.280	75.940	74.030	74.930	57.281	8,049,682
2026-05-06	74.970	76.200	73.810	75.900	58.023	8,374,060
2026-04-30	73.590	77.990	73.580	74.880	57.243	9,500,435
2026-04-29	73.100	73.920	71.330	73.580	56.249	6,398,858
2026-04-28	70.500	74.220	69.700	72.680	55.561	10,057,326
2026-04-27	72.300	72.940	70.530	71.960	55.011	6,284,146

← NewerPage 2 of 5 · 243 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.