Qingdao Hi-Tech Moulds & Plastics Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.260	23.400	22.220	23.350	22.526	884,490
2024-01-24	22.290	22.580	21.420	22.440	21.648	960,351
2024-01-23	22.310	22.570	21.890	22.200	21.417	859,100
2024-01-22	23.810	24.050	22.080	22.330	21.542	1,147,570
2024-01-19	24.770	24.770	23.830	23.830	22.989	671,830
2024-01-18	24.650	24.800	23.600	24.400	23.539	1,132,828
2024-01-17	25.380	25.480	24.650	24.650	23.780	561,330
2024-01-16	25.380	25.560	24.970	25.380	24.484	772,775
2024-01-15	25.830	25.830	25.830	25.830	24.919	0
2024-01-12	26.540	26.540	25.800	25.830	24.919	726,760
2024-01-11	25.700	26.300	25.570	26.280	25.353	794,520
2024-01-10	26.300	26.300	25.500	25.770	24.861	660,722
2024-01-09	25.870	26.380	25.860	26.070	25.150	601,580
2024-01-08	26.280	26.380	25.830	25.850	24.938	539,024
2024-01-05	26.640	27.040	26.110	26.250	25.324	843,614
2024-01-04	26.630	26.840	26.460	26.640	25.700	689,003
2024-01-03	27.190	27.190	26.410	26.620	25.681	1,039,489
2024-01-02	27.330	27.880	27.180	27.180	26.221	1,153,020
2023-12-29	26.880	27.500	26.700	27.280	26.317	1,876,658
2023-12-28	27.450	27.500	26.300	27.310	26.346	2,239,476
2023-12-27	25.920	26.470	25.900	26.280	25.353	1,143,080
2023-12-26	27.300	27.400	25.810	25.930	25.015	2,147,569
2023-12-25	27.360	28.100	27.070	27.300	26.337	1,243,700
2023-12-22	27.930	28.400	27.460	27.550	26.578	1,559,657
2023-12-21	27.300	28.180	26.900	27.970	26.983	1,666,838
2023-12-20	27.300	27.680	27.080	27.500	26.530	1,227,734
2023-12-19	27.320	27.350	26.580	27.200	26.240	916,016
2023-12-18	27.200	27.390	26.910	26.980	26.028	819,061
2023-12-15	27.400	27.400	27.000	27.060	26.105	856,333
2023-12-14	27.870	27.990	27.120	27.170	26.211	1,067,440
2023-12-13	27.600	28.030	27.270	27.500	26.530	1,041,339
2023-12-12	27.600	27.780	27.320	27.720	26.742	908,660
2023-12-11	27.420	27.800	27.020	27.590	26.616	1,079,820
2023-12-08	27.960	28.380	27.300	27.380	26.414	1,638,601
2023-12-07	28.500	28.540	27.670	27.880	26.896	1,718,728
2023-12-06	28.600	29.360	28.400	28.570	27.562	1,352,190
2023-12-05	29.720	29.720	28.730	28.750	27.736	1,626,060
2023-12-04	29.490	29.980	29.110	29.740	28.691	1,821,240
2023-12-01	29.630	29.900	28.900	29.420	28.382	1,738,389
2023-11-30	30.490	30.490	29.150	29.630	28.585	2,008,910
2023-11-29	30.590	30.970	30.320	30.520	29.443	2,096,330
2023-11-28	30.160	30.790	30.070	30.730	29.646	2,508,860
2023-11-27	29.400	30.490	29.070	30.250	29.183	3,143,354
2023-11-24	30.800	30.810	29.060	29.160	28.131	3,060,986
2023-11-23	29.700	30.880	29.700	30.500	29.424	3,113,467
2023-11-22	30.550	30.690	29.800	29.880	28.826	2,839,801
2023-11-21	31.330	31.620	30.510	30.740	29.655	4,105,347
2023-11-20	31.660	32.060	31.300	31.670	30.553	4,240,697
2023-11-17	32.030	32.790	31.030	31.860	30.736	6,952,930
2023-11-16	33.350	35.660	32.310	32.480	31.334	11,302,280
2023-11-15	29.250	31.890	28.990	31.350	30.244	7,783,116
2023-11-14	29.210	29.680	28.910	29.100	28.073	2,441,672
2023-11-13	28.390	29.480	28.390	29.420	28.382	2,760,407
2023-11-10	28.950	29.300	28.190	28.320	27.321	1,998,073
2023-11-09	29.430	29.430	28.550	28.840	27.822	2,212,959
2023-11-08	29.730	29.730	28.840	29.430	28.392	3,180,024
2023-11-07	29.350	30.160	29.350	29.620	28.575	3,555,656
2023-11-06	28.870	29.990	28.680	29.750	28.700	3,225,699
2023-11-03	28.290	29.270	28.220	28.710	27.697	2,726,120
2023-11-02	29.660	29.690	28.410	28.420	27.417	3,124,320

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.