Shenzhen Highpower Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 47.410 | 47.520 | 45.010 | 46.350 | 35.096 | 6,317,218 |
| 2024-10-29 | 44.500 | 47.880 | 44.500 | 47.880 | 36.255 | 2,789,772 |
| 2024-10-28 | 44.390 | 44.500 | 43.040 | 43.530 | 32.961 | 2,672,694 |
| 2024-10-25 | 44.510 | 45.100 | 43.730 | 44.390 | 33.612 | 3,571,854 |
| 2024-10-24 | 47.000 | 47.000 | 43.680 | 43.960 | 33.287 | 4,073,553 |
| 2024-10-23 | 46.000 | 48.630 | 44.210 | 47.490 | 35.960 | 5,734,372 |
| 2024-10-22 | 42.310 | 46.450 | 42.310 | 45.540 | 34.483 | 5,924,899 |
| 2024-10-21 | 40.880 | 43.280 | 40.870 | 42.300 | 32.030 | 3,787,473 |
| 2024-10-18 | 37.640 | 41.220 | 37.630 | 40.300 | 30.515 | 4,551,572 |
| 2024-10-17 | 37.650 | 39.250 | 37.440 | 37.760 | 28.592 | 1,987,829 |
| 2024-10-16 | 38.000 | 38.320 | 37.260 | 37.590 | 28.463 | 1,340,071 |
| 2024-10-15 | 38.890 | 39.360 | 37.960 | 38.190 | 28.918 | 1,362,671 |
| 2024-10-14 | 38.500 | 39.490 | 37.500 | 38.890 | 29.448 | 1,913,549 |
| 2024-10-11 | 39.700 | 39.930 | 37.730 | 38.610 | 29.236 | 2,495,350 |
| 2024-10-10 | 38.830 | 40.960 | 38.830 | 39.940 | 30.243 | 4,347,335 |
| 2024-10-09 | 42.510 | 42.510 | 38.770 | 38.850 | 29.417 | 4,560,592 |
| 2024-10-08 | 44.190 | 44.190 | 40.190 | 43.080 | 32.620 | 5,073,052 |
| 2024-09-30 | 38.040 | 40.280 | 36.860 | 40.170 | 30.417 | 4,474,948 |
| 2024-09-27 | 35.560 | 37.450 | 34.900 | 36.800 | 27.865 | 4,299,347 |
| 2024-09-26 | 35.040 | 35.140 | 33.330 | 35.030 | 26.525 | 3,202,679 |
| 2024-09-25 | 35.270 | 35.940 | 34.770 | 35.080 | 26.563 | 3,056,039 |
| 2024-09-24 | 33.940 | 35.380 | 33.340 | 35.200 | 26.654 | 2,678,129 |
| 2024-09-23 | 33.020 | 34.080 | 32.680 | 33.630 | 25.465 | 1,873,351 |
| 2024-09-20 | 33.000 | 33.850 | 32.370 | 33.320 | 25.230 | 1,535,560 |
| 2024-09-19 | 31.860 | 33.750 | 31.860 | 32.890 | 24.905 | 1,416,870 |
| 2024-09-18 | 32.170 | 32.490 | 31.450 | 31.860 | 24.125 | 998,073 |
| 2024-09-13 | 33.800 | 34.110 | 32.170 | 32.170 | 24.359 | 1,901,119 |
| 2024-09-12 | 34.100 | 34.800 | 33.560 | 34.110 | 25.828 | 1,502,930 |
| 2024-09-11 | 33.440 | 35.200 | 33.440 | 34.260 | 25.942 | 1,723,447 |
| 2024-09-10 | 34.100 | 34.280 | 33.300 | 33.610 | 25.450 | 1,201,570 |
| 2024-09-09 | 34.170 | 34.700 | 33.790 | 33.900 | 25.669 | 890,630 |
| 2024-09-06 | 35.330 | 35.390 | 34.310 | 34.380 | 26.033 | 1,055,080 |
| 2024-09-05 | 35.480 | 36.100 | 35.230 | 35.380 | 26.790 | 1,143,870 |
| 2024-09-04 | 35.130 | 35.950 | 35.010 | 35.620 | 26.972 | 1,484,710 |
| 2024-09-03 | 34.810 | 35.680 | 34.400 | 35.540 | 26.911 | 1,753,631 |
| 2024-09-02 | 35.480 | 36.000 | 34.780 | 34.830 | 26.373 | 1,996,340 |
| 2024-08-30 | 33.750 | 36.170 | 33.530 | 35.540 | 26.911 | 2,431,519 |
| 2024-08-29 | 33.020 | 34.330 | 32.810 | 33.890 | 25.662 | 1,552,459 |
| 2024-08-28 | 32.680 | 33.340 | 32.110 | 33.040 | 25.018 | 941,850 |
| 2024-08-27 | 33.500 | 33.920 | 32.610 | 32.670 | 24.738 | 1,530,204 |
| 2024-08-26 | 32.400 | 34.050 | 32.400 | 33.940 | 25.700 | 1,574,533 |
| 2024-08-23 | 32.980 | 33.110 | 32.020 | 32.680 | 24.745 | 1,953,074 |
| 2024-08-22 | 34.200 | 34.600 | 33.030 | 33.030 | 25.011 | 2,515,155 |
| 2024-08-21 | 32.780 | 35.050 | 32.460 | 34.170 | 25.874 | 3,684,389 |
| 2024-08-20 | 31.820 | 34.500 | 31.800 | 32.700 | 24.761 | 3,820,478 |
| 2024-08-19 | 32.690 | 32.950 | 31.500 | 31.820 | 24.094 | 2,208,649 |
| 2024-08-16 | 33.000 | 33.760 | 32.360 | 32.950 | 24.950 | 1,877,329 |
| 2024-08-15 | 33.060 | 33.500 | 32.780 | 33.000 | 24.988 | 852,150 |
| 2024-08-14 | 33.390 | 33.790 | 33.100 | 33.310 | 25.223 | 685,622 |
| 2024-08-13 | 32.850 | 33.340 | 32.360 | 33.320 | 25.230 | 865,280 |
| 2024-08-12 | 32.790 | 33.170 | 32.270 | 32.810 | 24.844 | 1,066,390 |
| 2024-08-09 | 33.220 | 33.500 | 32.790 | 32.790 | 24.829 | 760,799 |
| 2024-08-08 | 33.090 | 33.450 | 32.230 | 33.120 | 25.079 | 1,260,974 |
| 2024-08-07 | 33.700 | 33.850 | 32.970 | 33.190 | 25.132 | 1,350,024 |
| 2024-08-06 | 33.580 | 34.120 | 33.140 | 33.760 | 25.563 | 1,368,640 |
| 2024-08-05 | 34.600 | 34.980 | 33.330 | 33.340 | 25.245 | 1,354,600 |
| 2024-08-02 | 35.400 | 35.580 | 34.600 | 34.670 | 26.252 | 1,239,810 |
| 2024-08-01 | 36.660 | 37.090 | 35.590 | 35.800 | 27.108 | 1,565,069 |
| 2024-07-31 | 35.560 | 36.850 | 35.100 | 36.660 | 27.759 | 1,333,802 |
| 2024-07-30 | 34.590 | 35.800 | 34.000 | 35.590 | 26.949 | 1,483,055 |
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.