Shenzhen Highpower Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	73.000	73.490	71.510	72.590	55.492	6,150,737
2026-04-23	72.800	74.500	71.130	73.130	55.905	10,841,943
2026-04-22	72.000	72.820	70.900	72.100	55.118	6,128,429
2026-04-21	71.700	72.380	71.050	71.900	54.965	5,218,375
2026-04-20	72.400	72.400	71.010	71.580	54.720	5,770,308
2026-04-17	70.600	72.980	70.400	72.370	55.324	8,133,384
2026-04-16	69.590	71.060	69.310	70.860	54.170	7,394,988
2026-04-15	70.650	70.650	68.950	69.260	52.947	5,948,684
2026-04-14	69.740	70.640	68.810	70.620	53.986	7,750,544
2026-04-13	68.530	70.010	68.480	69.430	53.077	10,559,937
2026-04-10	66.020	71.170	66.020	69.530	53.153	14,557,811
2026-04-09	65.400	66.160	64.060	64.700	49.461	6,027,278
2026-04-08	65.500	66.170	64.800	66.150	50.569	6,581,269
2026-04-07	65.220	65.680	62.900	64.490	49.300	5,560,488
2026-04-03	67.500	67.970	63.590	65.220	49.858	7,271,572
2026-04-02	68.500	69.490	67.110	67.430	51.548	5,149,535
2026-04-01	69.940	70.860	68.400	68.620	52.457	6,875,387
2026-03-31	70.610	70.900	68.420	69.010	52.756	6,917,153
2026-03-30	72.560	73.100	70.750	70.900	54.200	9,024,363
2026-03-27	72.300	73.900	70.640	73.890	56.486	12,943,296
2026-03-26	69.800	73.970	69.300	73.500	56.188	17,323,053
2026-03-25	70.770	71.000	68.860	69.210	52.908	9,742,761
2026-03-24	70.350	71.620	66.200	71.250	54.468	14,719,349
2026-03-23	66.760	71.880	66.000	68.380	52.274	18,429,262
2026-03-20	61.510	67.210	61.180	67.210	51.380	14,123,767
2026-03-19	62.020	62.710	60.820	61.100	46.709	2,186,504
2026-03-18	62.310	62.940	61.820	62.850	48.046	1,447,940
2026-03-17	64.240	64.800	62.170	62.280	47.611	1,985,359
2026-03-16	63.700	64.280	63.120	64.030	48.949	1,535,543
2026-03-13	63.590	64.880	63.460	63.800	48.773	2,470,995
2026-03-12	64.880	64.880	63.500	63.700	48.696	2,658,363
2026-03-11	64.530	65.750	64.000	65.010	49.698	3,493,837
2026-03-10	62.320	64.240	62.230	64.150	49.040	3,506,397
2026-03-09	61.220	61.960	60.010	61.630	47.114	2,732,617
2026-03-06	61.900	62.700	61.600	62.460	47.748	2,271,507
2026-03-05	62.880	63.070	61.780	62.050	47.435	2,300,276
2026-03-04	62.000	63.080	61.690	61.940	47.351	2,498,873
2026-03-03	64.910	66.000	62.000	62.080	47.458	3,679,822
2026-03-02	66.600	67.300	64.790	65.000	49.690	4,492,298
2026-02-27	68.310	68.320	67.760	67.900	51.907	2,365,374
2026-02-26	69.450	69.490	68.080	68.230	52.159	3,375,038
2026-02-25	68.470	69.570	68.450	69.420	53.069	2,677,739
2026-02-24	69.000	69.200	67.840	68.440	52.320	2,031,717
2026-02-13	68.000	68.300	67.700	67.830	51.854	1,855,227
2026-02-12	68.280	68.500	67.800	68.190	52.129	1,698,923
2026-02-11	68.030	68.750	67.600	68.070	52.037	2,155,009
2026-02-10	67.990	68.480	67.800	68.020	51.999	1,560,428
2026-02-09	68.750	68.800	67.810	68.150	52.098	2,214,547
2026-02-06	66.700	68.400	66.320	67.710	51.762	2,416,556
2026-02-05	67.610	67.760	66.660	67.050	51.257	2,027,466
2026-02-04	67.850	67.850	66.920	67.610	51.685	2,110,739
2026-02-03	68.580	68.580	67.250	67.990	51.976	1,852,540
2026-02-02	69.050	69.230	67.100	67.110	51.303	2,637,972
2026-01-30	68.600	69.080	66.880	69.080	52.809	4,003,792
2026-01-29	69.620	70.100	68.460	68.750	52.557	3,355,413
2026-01-28	70.700	70.960	69.800	69.810	53.367	3,871,226
2026-01-27	71.840	71.960	69.120	70.950	54.239	4,399,399
2026-01-26	74.000	74.080	71.000	71.840	54.919	6,024,793
2026-01-23	71.600	74.400	71.600	73.860	56.463	6,563,437
2026-01-22	72.350	73.200	71.420	71.600	54.736	3,173,064

← NewerPage 3 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.