Shenzhen Highpower Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	72.930	73.980	72.110	73.420	56.127	4,058,617
2025-10-24	70.950	72.380	70.950	72.260	55.240	3,725,770
2025-10-23	70.450	71.190	69.220	70.660	54.017	3,083,734
2025-10-22	70.800	71.150	70.000	70.520	53.910	2,834,649
2025-10-21	71.900	71.950	71.040	71.470	54.636	3,351,480
2025-10-20	69.660	72.990	69.660	71.450	54.621	5,140,499
2025-10-17	70.270	71.330	68.810	68.880	52.656	4,408,677
2025-10-16	72.410	72.980	69.900	70.150	53.627	4,853,425
2025-10-15	72.300	73.130	69.610	73.070	55.859	4,567,056
2025-10-14	74.940	75.480	71.850	72.010	55.049	5,388,674
2025-10-13	71.580	74.840	71.580	74.460	56.922	6,541,304
2025-10-10	80.990	81.540	76.310	76.460	58.451	9,723,100
2025-10-09	77.580	82.120	77.020	80.570	61.593	11,800,304
2025-09-30	78.010	79.290	76.370	76.590	58.550	8,481,795
2025-09-29	76.800	80.230	76.770	77.770	59.452	9,008,638
2025-09-26	76.700	78.180	76.290	76.770	58.688	6,148,787
2025-09-25	78.220	78.600	76.760	76.770	58.688	6,504,651
2025-09-24	76.210	79.060	76.210	78.160	59.750	7,294,426
2025-09-23	80.800	81.030	75.380	77.170	58.994	9,656,992
2025-09-22	82.030	82.770	79.500	80.620	61.631	7,445,286
2025-09-19	84.900	85.860	80.610	81.000	61.921	10,271,047
2025-09-18	89.700	90.000	83.380	84.630	64.696	18,476,166
2025-09-17	80.000	88.220	79.000	88.220	67.441	16,175,687
2025-09-16	78.510	80.880	76.480	80.200	61.310	10,614,432
2025-09-15	81.170	83.370	78.150	78.200	59.781	12,310,138
2025-09-12	79.040	82.460	77.590	80.710	61.700	13,433,351
2025-09-11	78.000	80.500	76.900	78.780	60.224	9,150,013
2025-09-10	76.700	80.850	76.300	77.810	59.483	8,307,142
2025-09-09	78.930	80.330	76.580	77.180	59.001	8,423,680
2025-09-08	79.500	79.950	77.040	79.600	60.851	11,726,569
2025-09-05	73.050	78.780	72.880	78.520	60.026	15,634,458
2025-09-04	72.300	77.770	71.050	72.510	55.431	10,679,785
2025-09-03	72.100	74.200	72.000	72.300	55.271	6,030,749
2025-09-02	75.090	76.000	71.100	72.100	55.118	10,135,581
2025-09-01	78.310	78.800	75.710	75.910	58.030	8,862,966
2025-08-29	76.430	80.220	75.810	78.310	59.865	10,315,827
2025-08-28	78.100	78.890	74.160	76.820	58.726	10,719,848
2025-08-27	78.930	82.280	77.770	77.830	59.498	11,250,203
2025-08-26	78.810	80.710	78.110	78.400	59.934	8,486,246
2025-08-25	75.870	80.980	75.510	79.310	60.630	11,545,833
2025-08-22	76.910	78.000	75.460	75.640	57.824	7,331,457
2025-08-21	76.620	79.350	75.600	76.060	58.145	7,721,649
2025-08-20	76.610	77.490	75.070	77.040	58.894	8,957,010
2025-08-19	79.000	79.190	75.750	76.220	58.267	11,540,126
2025-08-18	77.020	80.400	77.020	79.470	60.752	11,060,808
2025-08-15	72.990	77.540	72.810	77.400	59.169	11,947,354
2025-08-14	72.000	75.140	71.000	73.420	56.127	14,371,846
2025-08-13	70.480	72.750	70.480	71.350	54.544	9,751,991
2025-08-12	70.970	71.080	68.690	70.370	53.795	9,270,344
2025-08-11	70.640	72.200	70.310	71.100	54.353	8,241,834
2025-08-08	72.500	73.270	71.250	71.680	54.797	8,753,216
2025-08-07	78.010	78.500	73.790	74.600	57.029	12,338,484
2025-08-06	81.000	81.200	78.590	79.120	60.484	6,866,528
2025-08-05	81.600	85.050	80.630	81.000	61.921	7,044,794
2025-08-04	79.100	82.880	78.700	82.000	62.686	6,954,293
2025-08-01	76.980	82.390	76.710	79.730	60.951	7,266,842
2025-07-31	76.590	78.480	75.700	76.460	58.451	6,071,933
2025-07-30	80.160	80.800	76.450	77.070	58.917	7,387,001
2025-07-29	78.990	81.500	78.070	80.940	61.876	5,739,497
2025-07-28	79.320	81.950	77.810	79.730	60.951	7,914,079

← NewerPage 5 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.