Shenzhen Highpower Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 61.940 | 62.680 | 58.800 | 59.680 | 45.190 | 3,801,990 |
| 2025-01-22 | 61.500 | 62.320 | 60.000 | 61.970 | 46.924 | 1,579,239 |
| 2025-01-21 | 62.880 | 63.000 | 60.910 | 61.800 | 46.795 | 2,040,219 |
| 2025-01-20 | 58.400 | 63.680 | 58.400 | 62.400 | 47.250 | 2,896,948 |
| 2025-01-17 | 57.940 | 59.400 | 57.720 | 57.970 | 43.895 | 1,235,390 |
| 2025-01-16 | 58.600 | 59.700 | 57.600 | 57.940 | 43.872 | 1,045,980 |
| 2025-01-15 | 58.530 | 59.350 | 57.800 | 58.070 | 43.971 | 917,800 |
| 2025-01-14 | 55.660 | 59.500 | 55.280 | 58.530 | 44.319 | 1,778,273 |
| 2025-01-13 | 54.350 | 56.000 | 53.500 | 55.370 | 41.926 | 930,410 |
| 2025-01-10 | 57.630 | 58.270 | 55.500 | 55.500 | 42.025 | 1,301,950 |
| 2025-01-09 | 57.160 | 58.350 | 56.250 | 57.630 | 43.638 | 2,184,129 |
| 2025-01-08 | 58.500 | 58.520 | 55.280 | 57.150 | 43.274 | 2,385,503 |
| 2025-01-07 | 55.000 | 59.400 | 54.200 | 59.070 | 44.728 | 3,161,599 |
| 2025-01-06 | 54.400 | 55.270 | 53.200 | 55.190 | 41.790 | 1,492,270 |
| 2025-01-03 | 55.880 | 57.570 | 54.250 | 54.680 | 41.404 | 2,562,168 |
| 2025-01-02 | 58.290 | 59.510 | 55.610 | 56.210 | 42.563 | 1,860,819 |
| 2024-12-31 | 58.860 | 59.270 | 57.200 | 57.890 | 43.835 | 2,910,816 |
| 2024-12-30 | 58.490 | 60.000 | 57.000 | 57.710 | 43.698 | 2,674,099 |
| 2024-12-27 | 61.000 | 61.240 | 58.160 | 58.700 | 44.448 | 2,271,310 |
| 2024-12-26 | 59.870 | 61.450 | 59.310 | 61.280 | 46.402 | 3,816,040 |
| 2024-12-25 | 59.500 | 60.550 | 58.030 | 60.010 | 45.440 | 2,570,050 |
| 2024-12-24 | 58.880 | 59.500 | 57.500 | 59.500 | 45.054 | 2,894,641 |
| 2024-12-23 | 63.190 | 63.190 | 56.890 | 57.120 | 43.252 | 4,445,157 |
| 2024-12-20 | 59.670 | 63.580 | 58.000 | 62.700 | 47.477 | 3,861,909 |
| 2024-12-19 | 55.170 | 59.730 | 54.210 | 59.660 | 45.175 | 4,497,911 |
| 2024-12-18 | 55.940 | 57.500 | 54.080 | 55.940 | 42.358 | 2,782,589 |
| 2024-12-17 | 56.010 | 56.490 | 53.450 | 55.800 | 42.252 | 3,017,153 |
| 2024-12-16 | 56.400 | 58.330 | 55.510 | 56.220 | 42.570 | 2,747,196 |
| 2024-12-13 | 54.640 | 58.500 | 54.210 | 56.360 | 42.676 | 4,568,760 |
| 2024-12-12 | 52.820 | 57.000 | 52.820 | 55.560 | 42.070 | 4,937,552 |
| 2024-12-11 | 50.130 | 53.600 | 49.880 | 52.980 | 40.117 | 3,654,593 |
| 2024-12-10 | 51.200 | 51.370 | 50.100 | 50.300 | 38.087 | 2,451,669 |
| 2024-12-09 | 47.600 | 51.500 | 47.350 | 50.290 | 38.080 | 4,473,704 |
| 2024-12-06 | 48.440 | 48.680 | 46.950 | 47.600 | 36.043 | 1,894,589 |
| 2024-12-05 | 48.800 | 48.910 | 48.000 | 48.450 | 36.687 | 1,181,180 |
| 2024-12-04 | 49.940 | 50.500 | 48.630 | 48.990 | 37.095 | 1,798,240 |
| 2024-12-03 | 50.170 | 50.600 | 49.100 | 49.880 | 37.769 | 1,716,129 |
| 2024-12-02 | 47.650 | 51.000 | 47.040 | 50.170 | 37.989 | 4,265,240 |
| 2024-11-29 | 45.550 | 48.000 | 45.260 | 47.490 | 35.960 | 1,890,329 |
| 2024-11-28 | 46.760 | 47.620 | 45.520 | 45.880 | 34.741 | 2,059,719 |
| 2024-11-27 | 47.200 | 47.300 | 43.880 | 46.560 | 35.255 | 3,422,639 |
| 2024-11-26 | 49.600 | 50.390 | 47.010 | 47.130 | 35.687 | 2,773,834 |
| 2024-11-25 | 50.250 | 50.890 | 48.250 | 49.920 | 37.800 | 2,682,159 |
| 2024-11-22 | 48.620 | 50.960 | 48.500 | 49.750 | 37.671 | 2,856,489 |
| 2024-11-21 | 48.900 | 49.990 | 48.280 | 48.920 | 37.042 | 1,304,793 |
| 2024-11-20 | 49.050 | 49.350 | 48.260 | 49.080 | 37.164 | 1,460,290 |
| 2024-11-19 | 47.680 | 49.370 | 47.300 | 49.220 | 37.270 | 1,472,640 |
| 2024-11-18 | 49.160 | 49.760 | 47.000 | 48.050 | 36.384 | 2,713,984 |
| 2024-11-15 | 48.990 | 52.020 | 48.000 | 49.380 | 37.391 | 3,345,159 |
| 2024-11-14 | 51.600 | 52.950 | 49.040 | 49.270 | 37.308 | 1,923,739 |
| 2024-11-13 | 49.880 | 51.880 | 48.820 | 51.520 | 39.011 | 3,357,301 |
| 2024-11-12 | 50.870 | 53.500 | 49.910 | 50.350 | 38.125 | 6,174,738 |
| 2024-11-11 | 46.230 | 50.680 | 45.800 | 50.480 | 38.224 | 4,824,934 |
| 2024-11-08 | 46.800 | 47.800 | 46.100 | 46.360 | 35.104 | 2,308,539 |
| 2024-11-07 | 45.550 | 46.580 | 45.190 | 46.500 | 35.210 | 2,207,009 |
| 2024-11-06 | 45.900 | 47.880 | 45.300 | 45.590 | 34.521 | 3,136,639 |
| 2024-11-05 | 44.590 | 46.340 | 44.080 | 45.620 | 34.544 | 2,224,169 |
| 2024-11-04 | 44.000 | 44.800 | 43.890 | 44.560 | 33.741 | 2,030,896 |
| 2024-11-01 | 44.900 | 45.150 | 43.110 | 44.000 | 33.317 | 3,025,912 |
| 2024-10-31 | 45.900 | 46.790 | 44.350 | 45.520 | 34.468 | 4,742,016 |
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.