Shenzhen Highpower Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	70.790	72.880	70.350	72.410	55.355	4,019,695
2026-01-20	72.790	73.500	70.720	71.300	54.506	4,450,879
2026-01-19	73.280	73.790	72.500	72.790	55.645	5,004,321
2026-01-16	73.880	74.220	72.710	73.300	56.035	6,393,234
2026-01-15	71.580	73.460	71.570	72.980	55.790	5,776,793
2026-01-14	70.900	73.500	70.300	72.190	55.187	9,684,945
2026-01-13	71.020	71.350	69.540	69.540	53.161	4,966,817
2026-01-12	72.070	72.210	70.350	70.990	54.269	7,043,828
2026-01-09	71.530	72.980	70.860	72.750	55.615	5,248,383
2026-01-08	70.890	72.680	70.660	71.530	54.682	3,714,675
2026-01-07	72.870	73.570	71.110	71.260	54.476	5,951,449
2026-01-06	72.370	73.880	71.810	72.980	55.790	6,604,688
2026-01-05	70.020	71.800	70.020	71.800	54.888	4,725,795
2025-12-31	69.990	70.560	69.410	70.000	53.512	3,638,309
2025-12-30	69.790	69.790	68.730	69.370	53.031	3,200,552
2025-12-29	70.880	70.890	69.380	69.730	53.306	2,686,449
2025-12-26	70.220	71.180	69.700	70.160	53.635	3,105,334
2025-12-25	69.720	70.490	68.880	70.140	53.619	3,274,867
2025-12-24	69.010	69.970	68.510	69.700	53.283	3,497,286
2025-12-23	68.960	69.650	68.570	68.940	52.702	2,811,119
2025-12-22	68.690	69.080	68.540	68.660	52.488	2,201,664
2025-12-19	68.700	69.240	68.300	68.460	52.335	1,960,891
2025-12-18	68.000	70.350	67.570	68.300	52.213	2,730,024
2025-12-17	66.980	68.260	66.600	68.170	52.113	2,042,299
2025-12-16	68.790	68.790	66.350	66.980	51.204	2,268,499
2025-12-15	68.880	69.870	68.380	68.800	52.595	2,258,086
2025-12-12	68.900	69.330	68.230	69.000	52.748	2,479,605
2025-12-11	70.150	70.450	68.810	68.870	52.649	2,387,577
2025-12-10	70.380	70.800	69.380	69.840	53.390	2,468,203
2025-12-09	71.970	71.980	70.390	70.540	53.925	2,578,168
2025-12-08	71.410	72.220	70.880	71.820	54.904	2,903,462
2025-12-05	71.600	72.140	70.680	71.350	54.544	3,163,809
2025-12-04	72.600	72.660	70.570	71.850	54.927	2,922,365
2025-12-03	72.990	74.440	72.050	72.160	55.164	3,644,076
2025-12-02	74.060	75.260	72.320	73.000	55.806	5,763,419
2025-12-01	70.480	75.690	69.800	74.700	57.105	10,330,057
2025-11-28	68.430	71.000	68.300	69.550	53.168	4,335,393
2025-11-27	66.390	70.450	66.180	69.200	52.901	5,493,563
2025-11-26	67.180	67.190	65.880	66.040	50.485	2,522,649
2025-11-25	65.860	67.500	65.550	67.230	51.395	2,773,627
2025-11-24	64.740	65.840	64.430	65.510	50.080	2,577,143
2025-11-21	67.320	68.250	64.200	64.410	49.239	4,339,868
2025-11-20	70.250	70.680	67.900	68.350	52.251	3,501,700
2025-11-19	71.580	72.710	69.660	69.930	53.459	3,622,340
2025-11-18	74.160	74.960	71.130	71.650	54.774	4,966,253
2025-11-17	74.310	74.800	72.600	73.730	56.364	3,744,888
2025-11-14	73.980	76.880	73.330	74.610	57.037	6,544,585
2025-11-13	71.590	75.870	71.470	74.220	56.738	6,056,255
2025-11-12	72.270	72.680	71.030	71.920	54.980	3,136,197
2025-11-11	73.020	73.960	72.110	72.250	55.232	3,047,510
2025-11-10	75.000	75.570	72.700	72.820	55.668	4,091,870
2025-11-07	74.700	76.180	73.550	74.890	57.251	3,989,829
2025-11-06	75.000	76.970	74.700	75.170	57.465	3,604,404
2025-11-05	71.700	75.980	71.700	74.850	57.220	5,179,971
2025-11-04	73.310	75.580	72.580	73.090	55.875	4,994,297
2025-11-03	76.010	76.300	71.630	72.860	55.699	6,181,209
2025-10-31	76.520	78.330	75.430	75.640	57.824	6,270,902
2025-10-30	78.170	78.680	76.520	76.890	58.780	7,899,832
2025-10-29	74.730	77.200	74.580	77.170	58.994	6,759,870
2025-10-28	73.420	75.080	72.560	74.600	57.029	5,477,613

← NewerPage 4 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.