Shenzhen Highpower Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	53.360	53.360	49.140	49.530	37.504	6,536,268
2025-04-25	54.390	56.100	54.070	54.600	41.343	2,713,411
2025-04-24	54.300	55.640	53.750	54.270	41.094	2,565,101
2025-04-23	54.100	55.350	53.470	54.200	41.041	2,231,336
2025-04-22	54.290	54.810	53.320	54.120	40.980	2,932,305
2025-04-21	51.640	54.390	50.660	53.930	40.836	4,017,854
2025-04-18	48.490	51.950	48.130	50.700	38.390	4,072,320
2025-04-17	47.830	49.340	47.100	48.550	36.762	2,505,301
2025-04-16	49.990	50.310	47.180	47.820	36.210	3,491,669
2025-04-15	49.450	51.270	49.000	49.390	37.398	5,123,426
2025-04-14	48.130	49.500	47.580	48.900	37.027	4,972,575
2025-04-11	49.900	49.900	47.260	47.520	35.982	7,096,639
2025-04-10	43.310	45.880	43.310	45.390	34.370	4,735,378
2025-04-09	40.610	42.370	39.010	42.200	31.954	8,814,593
2025-04-08	47.070	47.070	43.340	43.340	32.817	2,078,049
2025-04-07	48.520	49.500	48.160	48.160	36.467	457,080
2025-04-03	55.100	55.650	53.360	53.510	40.518	1,386,580
2025-04-02	56.450	56.850	55.500	55.920	42.343	870,610
2025-04-01	56.010	56.870	55.550	56.140	42.510	992,940
2025-03-31	56.690	57.280	55.500	56.590	42.850	871,390
2025-03-28	57.800	58.400	56.900	57.470	43.517	909,525
2025-03-27	57.970	58.980	57.200	58.170	44.047	1,126,580
2025-03-26	56.990	58.770	56.450	58.160	44.039	1,562,209
2025-03-25	59.670	59.950	57.120	57.300	43.388	1,398,020
2025-03-24	59.100	60.800	58.260	59.680	45.190	1,883,049
2025-03-21	59.070	60.150	58.810	59.190	44.819	1,513,371
2025-03-20	60.260	60.800	58.150	59.660	45.175	1,809,729
2025-03-19	59.420	61.210	59.080	59.970	45.410	2,425,153
2025-03-18	59.500	59.960	58.720	59.350	44.940	1,204,060
2025-03-17	59.500	59.890	58.120	59.500	45.054	1,505,140
2025-03-14	61.970	62.300	58.750	59.980	45.417	3,752,956
2025-03-13	64.000	65.650	61.500	62.440	47.280	2,427,619
2025-03-12	64.500	65.490	63.410	64.270	48.666	2,192,189
2025-03-11	62.620	64.240	62.240	64.240	48.643	1,170,026
2025-03-10	63.700	64.300	61.710	63.810	48.317	1,718,989
2025-03-07	64.680	64.980	63.500	64.460	48.809	1,770,209
2025-03-06	63.720	64.130	63.200	63.790	48.302	1,545,724
2025-03-05	62.180	64.860	61.200	63.800	48.310	2,088,969
2025-03-04	62.500	63.170	61.510	62.060	46.992	1,588,992
2025-03-03	61.510	65.300	61.510	63.600	48.158	2,564,379
2025-02-28	63.340	63.780	61.070	61.250	46.379	1,886,493
2025-02-27	64.280	65.060	62.350	63.700	48.234	1,681,834
2025-02-26	64.700	65.990	63.140	64.000	48.461	2,233,445
2025-02-25	62.800	65.620	62.580	64.820	49.082	1,849,249
2025-02-24	66.130	66.440	62.200	63.800	48.310	3,746,989
2025-02-21	65.580	67.880	64.110	66.440	50.309	2,159,689
2025-02-20	62.770	66.750	62.620	65.780	49.809	3,514,939
2025-02-19	61.970	63.230	61.500	62.510	47.333	1,851,849
2025-02-18	64.110	65.280	61.830	62.070	47.000	2,398,369
2025-02-17	64.910	65.550	63.350	63.740	48.264	2,297,735
2025-02-14	66.580	68.860	63.090	65.600	49.673	3,590,975
2025-02-13	65.490	68.500	65.260	67.020	50.748	3,317,388
2025-02-12	64.000	65.500	62.500	65.500	49.597	2,566,744
2025-02-11	65.400	65.400	62.380	63.840	48.340	2,956,979
2025-02-10	64.390	66.580	62.230	65.450	49.559	3,311,706
2025-02-07	62.000	66.280	62.000	63.360	47.977	3,135,855
2025-02-06	57.890	62.100	57.890	62.000	46.947	3,132,479
2025-02-05	59.980	61.810	58.300	58.600	44.372	2,898,149
2025-01-27	58.600	60.180	57.770	57.880	43.827	1,054,560
2025-01-24	59.080	60.970	57.680	58.050	43.956	2,635,359

← NewerPage 7 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.