Shenzhen Highpower Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	75.970	78.780	75.190	78.040	59.659	6,113,651
2025-07-24	73.000	75.570	73.000	73.900	56.494	5,296,720
2025-07-23	75.370	75.780	72.220	72.990	55.798	8,501,135
2025-07-22	69.150	74.890	68.530	74.890	57.251	8,127,916
2025-07-21	66.500	68.530	66.120	68.080	52.045	4,475,215
2025-07-18	64.700	66.480	64.560	66.080	50.516	3,839,255
2025-07-17	64.210	65.140	63.890	64.560	49.354	3,856,473
2025-07-16	62.100	65.660	61.680	64.690	49.453	6,016,652
2025-07-15	62.000	63.330	61.250	62.370	47.680	4,674,668
2025-07-14	62.520	63.060	61.130	62.150	47.511	4,729,647
2025-07-11	62.650	63.330	61.480	62.510	47.787	5,375,134
2025-07-10	61.500	64.560	61.010	63.150	48.276	8,639,407
2025-07-09	62.540	63.000	59.440	59.860	45.761	10,926,125
2025-07-08	57.900	60.600	57.040	59.480	45.470	4,936,748
2025-07-07	57.700	58.390	56.550	57.750	44.148	3,788,866
2025-07-04	58.480	58.950	57.030	57.930	44.285	4,357,469
2025-07-03	56.180	59.000	55.050	58.480	44.706	8,616,363
2025-07-02	56.690	56.690	55.100	55.980	42.795	4,109,799
2025-07-01	54.330	57.400	53.390	57.000	43.574	7,000,912
2025-06-30	54.300	57.570	53.550	54.450	41.625	3,577,469
2025-06-27	54.990	55.650	54.010	54.300	41.510	3,581,784
2025-06-26	54.860	55.800	54.610	54.700	41.816	3,080,764
2025-06-25	54.090	55.120	53.810	54.860	41.938	4,343,169
2025-06-24	53.000	54.510	52.870	54.080	41.342	5,392,138
2025-06-23	49.150	53.660	49.150	52.630	40.234	6,665,228
2025-06-20	51.300	52.240	49.700	49.880	38.131	3,588,779
2025-06-19	51.000	53.380	50.880	51.350	39.255	3,618,185
2025-06-18	51.720	51.990	50.280	51.300	39.217	3,614,674
2025-06-17	50.280	53.680	50.100	52.110	39.836	5,344,298
2025-06-16	50.080	50.960	49.810	49.870	38.124	2,267,199
2025-06-13	50.560	51.080	49.870	50.590	38.674	2,137,069
2025-06-12	50.290	50.980	49.690	50.880	38.896	2,214,939
2025-06-11	49.970	51.150	49.200	50.560	38.284	3,001,699
2025-06-10	50.300	50.500	48.630	49.570	37.535	2,559,049
2025-06-09	50.170	51.400	50.170	50.310	38.095	3,281,033
2025-06-06	51.600	51.600	49.770	49.950	37.822	3,889,469
2025-06-05	51.480	52.200	50.220	51.600	39.072	2,286,439
2025-06-04	50.980	52.740	50.780	51.070	38.670	2,867,149
2025-06-03	50.100	51.680	49.800	51.050	38.655	2,234,439
2025-05-30	52.900	53.010	50.380	50.590	38.307	2,838,809
2025-05-29	52.490	53.390	52.360	52.990	40.124	1,369,550
2025-05-28	53.500	53.830	52.360	52.560	39.799	1,431,690
2025-05-27	52.400	55.230	52.290	53.560	40.556	3,584,226
2025-05-26	51.300	52.570	51.200	52.440	39.708	1,704,169
2025-05-23	52.850	53.500	51.640	51.640	39.102	2,290,989
2025-05-22	54.380	54.560	52.600	53.000	40.132	3,082,689
2025-05-21	54.880	55.400	54.100	54.590	41.336	2,238,469
2025-05-20	54.300	55.380	53.810	54.720	41.434	2,159,585
2025-05-19	53.430	54.600	52.600	54.510	41.275	2,290,469
2025-05-16	53.340	54.280	53.150	53.830	40.760	1,420,794
2025-05-15	54.040	54.790	53.250	53.570	40.563	1,974,335
2025-05-14	55.020	55.290	53.900	54.200	41.041	2,615,827
2025-05-13	57.080	57.080	54.800	54.890	41.563	3,248,569
2025-05-12	56.890	57.670	55.440	56.360	42.676	3,191,499
2025-05-09	55.990	57.250	55.000	56.180	42.540	2,632,369
2025-05-08	56.900	57.060	56.000	56.270	42.608	2,562,991
2025-05-07	58.360	60.100	55.700	57.160	43.282	4,919,068
2025-05-06	54.150	58.200	54.150	57.450	43.501	3,917,200
2025-04-30	52.170	54.880	51.950	54.150	41.003	3,138,589
2025-04-29	49.080	52.380	49.080	52.010	39.382	5,058,688

← NewerPage 6 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.