Qingdao Hi-Tech Moulds & Plastics Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 19.450 | 19.580 | 18.900 | 19.280 | 18.815 | 1,194,100 |
| 2024-07-26 | 18.800 | 19.540 | 18.800 | 19.300 | 18.835 | 1,335,212 |
| 2024-07-25 | 18.410 | 19.080 | 18.400 | 18.840 | 18.386 | 1,141,240 |
| 2024-07-24 | 18.910 | 19.120 | 18.580 | 18.600 | 18.152 | 1,292,567 |
| 2024-07-23 | 19.600 | 19.750 | 19.010 | 19.020 | 18.561 | 1,480,477 |
| 2024-07-22 | 19.320 | 19.790 | 19.180 | 19.510 | 19.040 | 1,537,758 |
| 2024-07-19 | 19.090 | 19.710 | 18.870 | 19.540 | 19.069 | 1,712,988 |
| 2024-07-18 | 19.480 | 19.480 | 18.930 | 19.120 | 18.659 | 1,954,560 |
| 2024-07-17 | 20.200 | 20.300 | 19.500 | 19.520 | 19.049 | 3,304,600 |
| 2024-07-16 | 19.900 | 20.600 | 19.760 | 20.460 | 19.967 | 4,694,621 |
| 2024-07-15 | 20.140 | 23.490 | 20.140 | 21.250 | 20.738 | 6,938,540 |
| 2024-07-12 | 20.080 | 20.290 | 19.850 | 20.000 | 19.518 | 1,367,450 |
| 2024-07-11 | 19.720 | 20.150 | 19.630 | 20.140 | 19.654 | 1,813,880 |
| 2024-07-10 | 19.030 | 19.810 | 19.030 | 19.350 | 18.883 | 1,397,993 |
| 2024-07-09 | 18.800 | 19.310 | 18.190 | 19.300 | 18.835 | 1,618,263 |
| 2024-07-08 | 19.230 | 19.390 | 18.500 | 18.580 | 18.132 | 1,453,203 |
| 2024-07-05 | 19.280 | 19.460 | 18.580 | 19.240 | 18.776 | 1,298,399 |
| 2024-07-04 | 19.950 | 20.240 | 19.190 | 19.270 | 18.805 | 2,009,509 |
| 2024-07-03 | 20.210 | 21.290 | 19.950 | 19.950 | 19.469 | 2,121,076 |
| 2024-07-02 | 20.780 | 20.950 | 20.190 | 20.310 | 19.820 | 2,026,057 |
| 2024-07-01 | 19.620 | 20.500 | 19.590 | 20.410 | 19.918 | 3,087,666 |
| 2024-06-28 | 20.080 | 20.390 | 19.690 | 19.750 | 19.274 | 3,677,791 |
| 2024-06-27 | 21.410 | 21.600 | 20.500 | 20.690 | 20.191 | 4,732,323 |
| 2024-06-26 | 20.700 | 22.970 | 20.640 | 22.060 | 21.528 | 5,876,729 |
| 2024-06-25 | 19.430 | 21.150 | 19.330 | 20.000 | 19.518 | 3,948,490 |
| 2024-06-24 | 20.530 | 20.550 | 19.150 | 19.280 | 18.815 | 1,979,725 |
| 2024-06-21 | 20.410 | 20.870 | 20.100 | 20.710 | 20.211 | 1,404,330 |
| 2024-06-20 | 21.540 | 21.820 | 20.480 | 20.490 | 19.996 | 1,717,900 |
| 2024-06-19 | 21.330 | 21.570 | 21.040 | 21.310 | 20.796 | 1,790,680 |
| 2024-06-18 | 21.000 | 21.600 | 20.860 | 21.330 | 20.816 | 2,394,754 |
| 2024-06-17 | 20.470 | 21.500 | 20.410 | 20.680 | 20.181 | 2,721,780 |
| 2024-06-14 | 20.520 | 20.620 | 20.030 | 20.480 | 19.986 | 1,100,060 |
| 2024-06-13 | 20.720 | 21.080 | 20.470 | 20.710 | 20.211 | 1,395,600 |
| 2024-06-12 | 20.180 | 20.720 | 20.110 | 20.690 | 20.191 | 1,740,020 |
| 2024-06-11 | 20.300 | 20.730 | 19.740 | 20.180 | 19.693 | 2,061,678 |
| 2024-06-07 | 19.300 | 20.380 | 19.160 | 20.160 | 19.674 | 2,736,312 |
| 2024-06-06 | 19.750 | 20.190 | 18.570 | 18.890 | 18.435 | 3,105,719 |
| 2024-06-05 | 20.000 | 20.750 | 19.190 | 19.980 | 19.498 | 3,865,128 |
| 2024-06-04 | 22.450 | 22.650 | 21.250 | 21.680 | 21.157 | 2,342,655 |
| 2024-06-03 | 23.090 | 23.400 | 22.450 | 22.700 | 22.153 | 1,930,913 |
| 2024-05-31 | 23.500 | 23.600 | 23.100 | 23.170 | 22.611 | 2,275,781 |
| 2024-05-30 | 22.860 | 23.860 | 22.780 | 23.240 | 22.680 | 2,973,101 |
| 2024-05-29 | 22.200 | 23.580 | 22.200 | 23.150 | 22.592 | 3,086,250 |
| 2024-05-28 | 22.870 | 22.990 | 22.380 | 22.440 | 21.648 | 1,414,430 |
| 2024-05-27 | 23.050 | 23.110 | 22.250 | 22.990 | 22.179 | 1,519,204 |
| 2024-05-24 | 23.450 | 23.460 | 22.860 | 22.930 | 22.121 | 1,934,120 |
| 2024-05-23 | 24.290 | 24.360 | 23.380 | 23.580 | 22.748 | 2,512,026 |
| 2024-05-22 | 24.040 | 24.730 | 23.980 | 24.350 | 23.491 | 2,710,958 |
| 2024-05-21 | 24.170 | 24.500 | 23.620 | 24.040 | 23.192 | 2,595,482 |
| 2024-05-20 | 24.380 | 24.470 | 23.890 | 24.110 | 23.259 | 2,430,990 |
| 2024-05-17 | 24.600 | 24.700 | 23.830 | 24.230 | 23.375 | 3,778,307 |
| 2024-05-16 | 23.700 | 25.120 | 23.480 | 24.700 | 23.828 | 5,052,555 |
| 2024-05-15 | 23.570 | 23.960 | 23.250 | 23.320 | 22.497 | 2,296,726 |
| 2024-05-14 | 23.050 | 24.080 | 22.820 | 23.740 | 22.902 | 3,254,190 |
| 2024-05-13 | 23.940 | 24.000 | 22.750 | 22.890 | 22.082 | 3,424,912 |
| 2024-05-10 | 25.560 | 25.720 | 24.200 | 24.260 | 23.404 | 4,194,972 |
| 2024-05-09 | 25.230 | 26.660 | 25.110 | 25.470 | 24.571 | 4,558,346 |
| 2024-05-08 | 25.700 | 25.710 | 25.050 | 25.300 | 24.407 | 2,720,700 |
| 2024-05-07 | 25.650 | 26.110 | 25.290 | 25.870 | 24.957 | 3,558,189 |
| 2024-05-06 | 25.720 | 26.080 | 25.420 | 25.650 | 24.745 | 3,184,559 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.3000 CNY |
| 2025-06-20 | 0.3000 CNY |
| 2024-05-29 | 0.2570 CNY |
| 2023-05-31 | 0.3900 CNY |
| 2022-07-01 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.