Qingdao Hi-Tech Moulds & Plastics Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 26.050 | 26.420 | 24.890 | 25.120 | 24.234 | 4,266,370 |
| 2024-04-29 | 25.440 | 26.290 | 25.440 | 26.050 | 25.131 | 5,375,027 |
| 2024-04-26 | 24.600 | 25.820 | 24.600 | 25.430 | 24.533 | 5,675,999 |
| 2024-04-25 | 25.060 | 25.890 | 24.700 | 24.940 | 24.060 | 5,670,200 |
| 2024-04-24 | 24.130 | 25.380 | 23.880 | 25.310 | 24.417 | 6,002,772 |
| 2024-04-23 | 23.140 | 24.620 | 22.900 | 24.270 | 23.414 | 5,627,208 |
| 2024-04-22 | 23.800 | 23.830 | 22.420 | 22.810 | 22.005 | 3,751,537 |
| 2024-04-19 | 24.500 | 24.710 | 23.450 | 23.680 | 22.844 | 4,438,501 |
| 2024-04-18 | 25.010 | 25.300 | 23.900 | 24.550 | 23.684 | 6,112,289 |
| 2024-04-17 | 22.850 | 24.990 | 22.790 | 24.820 | 23.944 | 7,759,055 |
| 2024-04-16 | 24.850 | 25.160 | 21.840 | 21.920 | 21.147 | 6,942,073 |
| 2024-04-15 | 27.570 | 27.800 | 24.520 | 25.090 | 24.205 | 6,489,800 |
| 2024-04-12 | 28.870 | 29.380 | 27.220 | 27.550 | 26.578 | 7,537,795 |
| 2024-04-11 | 29.830 | 30.680 | 28.840 | 28.940 | 27.919 | 7,380,789 |
| 2024-04-10 | 28.830 | 31.200 | 28.740 | 31.190 | 30.089 | 9,864,918 |
| 2024-04-09 | 30.000 | 30.990 | 29.200 | 29.690 | 28.642 | 9,721,537 |
| 2024-04-08 | 33.500 | 34.300 | 30.150 | 30.290 | 29.221 | 12,518,445 |
| 2024-04-03 | 38.180 | 38.800 | 33.220 | 35.900 | 34.633 | 15,488,769 |
| 2024-04-02 | 36.030 | 41.380 | 36.030 | 41.380 | 39.920 | 16,342,122 |
| 2024-04-01 | 31.020 | 34.480 | 30.030 | 34.480 | 33.263 | 15,414,812 |
| 2024-03-29 | 28.730 | 28.730 | 27.800 | 28.730 | 27.716 | 6,691,522 |
| 2024-03-28 | 22.770 | 24.470 | 22.770 | 23.940 | 23.095 | 3,843,809 |
| 2024-03-27 | 25.800 | 26.000 | 22.800 | 23.010 | 22.198 | 5,133,250 |
| 2024-03-26 | 24.000 | 28.140 | 23.400 | 26.700 | 25.758 | 8,689,123 |
| 2024-03-25 | 22.550 | 24.990 | 22.410 | 24.860 | 23.983 | 5,871,771 |
| 2024-03-22 | 22.630 | 22.850 | 22.150 | 22.660 | 21.860 | 1,690,722 |
| 2024-03-21 | 23.200 | 23.370 | 22.230 | 22.750 | 21.947 | 1,976,390 |
| 2024-03-20 | 22.500 | 22.790 | 22.370 | 22.790 | 21.986 | 1,803,679 |
| 2024-03-19 | 22.620 | 22.710 | 22.300 | 22.410 | 21.619 | 2,003,310 |
| 2024-03-18 | 22.130 | 22.640 | 22.100 | 22.510 | 21.716 | 2,238,070 |
| 2024-03-15 | 21.550 | 21.990 | 21.180 | 21.970 | 21.195 | 1,605,410 |
| 2024-03-14 | 22.150 | 22.150 | 21.010 | 21.480 | 20.722 | 2,241,080 |
| 2024-03-13 | 21.500 | 22.480 | 21.420 | 22.080 | 21.301 | 3,310,180 |
| 2024-03-12 | 22.500 | 22.870 | 21.380 | 21.960 | 21.185 | 3,102,290 |
| 2024-03-11 | 20.550 | 21.290 | 20.450 | 21.190 | 20.442 | 2,146,065 |
| 2024-03-08 | 20.710 | 20.710 | 20.000 | 20.550 | 19.825 | 1,459,147 |
| 2024-03-07 | 20.990 | 21.440 | 20.500 | 20.550 | 19.825 | 2,158,177 |
| 2024-03-06 | 20.500 | 21.080 | 20.010 | 20.940 | 20.201 | 2,070,190 |
| 2024-03-05 | 20.900 | 21.020 | 20.240 | 20.300 | 19.584 | 2,268,357 |
| 2024-03-04 | 21.560 | 21.700 | 20.640 | 21.070 | 20.327 | 2,868,643 |
| 2024-03-01 | 22.500 | 22.680 | 21.400 | 21.840 | 21.069 | 4,048,985 |
| 2024-02-29 | 19.110 | 23.540 | 19.100 | 22.880 | 22.073 | 6,303,142 |
| 2024-02-28 | 26.370 | 26.370 | 20.860 | 21.580 | 20.819 | 8,258,305 |
| 2024-02-27 | 21.370 | 23.700 | 21.320 | 23.700 | 22.864 | 2,295,398 |
| 2024-02-26 | 19.260 | 20.380 | 19.190 | 19.750 | 19.053 | 2,299,583 |
| 2024-02-23 | 18.240 | 19.330 | 18.170 | 19.210 | 18.532 | 1,883,794 |
| 2024-02-22 | 17.570 | 18.200 | 17.450 | 18.200 | 17.558 | 1,729,620 |
| 2024-02-21 | 17.000 | 18.180 | 16.750 | 17.520 | 16.902 | 1,981,432 |
| 2024-02-20 | 16.600 | 17.390 | 16.060 | 17.220 | 16.612 | 1,618,670 |
| 2024-02-19 | 15.750 | 16.890 | 15.720 | 16.570 | 15.985 | 1,823,121 |
| 2024-02-08 | 14.410 | 15.620 | 13.130 | 15.570 | 15.021 | 2,356,271 |
| 2024-02-07 | 15.670 | 15.670 | 13.800 | 13.870 | 13.381 | 2,204,860 |
| 2024-02-06 | 14.990 | 16.090 | 14.080 | 15.670 | 15.117 | 2,003,878 |
| 2024-02-05 | 18.150 | 18.150 | 15.060 | 15.410 | 14.866 | 2,073,722 |
| 2024-02-02 | 19.350 | 20.110 | 17.590 | 18.440 | 17.789 | 1,185,800 |
| 2024-02-01 | 19.700 | 20.070 | 19.130 | 19.630 | 18.937 | 1,024,310 |
| 2024-01-31 | 21.570 | 21.570 | 19.840 | 19.840 | 19.140 | 806,390 |
| 2024-01-30 | 22.350 | 22.550 | 21.320 | 21.370 | 20.616 | 597,030 |
| 2024-01-29 | 23.390 | 23.570 | 22.300 | 22.390 | 21.600 | 805,230 |
| 2024-01-26 | 23.350 | 23.970 | 23.230 | 23.270 | 22.449 | 784,950 |
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.