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
2023-11-02	29.660	29.690	28.410	28.420	27.417	3,124,320
2023-11-01	29.510	30.370	29.050	29.480	28.440	3,481,898
2023-10-31	30.390	30.400	29.210	29.650	28.604	4,363,056
2023-10-30	31.760	31.760	29.520	30.870	29.781	6,164,836
2023-10-27	29.580	32.470	29.310	31.200	30.099	9,675,851
2023-10-26	29.000	31.100	28.740	30.500	29.424	7,793,499
2023-10-25	27.850	29.290	27.650	29.080	28.054	4,933,575
2023-10-24	27.900	28.700	27.110	28.040	27.051	4,208,422
2023-10-23	28.780	29.080	27.310	27.900	26.916	5,173,249
2023-10-20	26.390	32.490	26.390	28.870	27.851	7,595,163
2023-10-19	27.910	28.500	27.000	27.090	26.134	5,851,794
2023-10-18	27.570	30.540	27.260	29.390	28.353	7,997,407
2023-10-17	28.800	28.800	27.280	27.770	26.790	2,911,760
2023-10-16	28.590	29.520	28.500	28.900	27.880	3,745,727
2023-10-13	28.060	28.950	27.910	28.690	27.678	2,943,965
2023-10-12	28.070	29.300	27.600	28.360	27.359	3,275,832
2023-10-11	28.150	28.430	27.390	28.050	27.060	2,936,962
2023-10-10	29.140	29.390	28.080	28.410	27.408	4,460,695
2023-10-09	27.230	27.990	27.120	27.750	26.771	2,338,408
2023-09-28	26.200	27.220	26.090	26.800	25.854	1,256,108
2023-09-27	26.960	27.000	26.200	26.280	25.353	1,414,480
2023-09-26	27.250	27.660	26.720	27.200	26.240	1,461,049
2023-09-25	26.860	27.600	26.700	27.370	26.404	1,204,390
2023-09-22	26.000	26.870	26.000	26.830	25.883	819,300
2023-09-21	26.850	26.850	26.150	26.280	25.353	702,010
2023-09-20	26.690	27.090	26.320	26.420	25.488	727,910
2023-09-19	27.430	27.790	26.510	26.710	25.768	857,500
2023-09-18	26.760	27.870	25.850	27.280	26.317	1,709,850
2023-09-15	26.680	26.940	26.040	26.190	25.266	1,033,230
2023-09-14	27.310	27.330	26.280	26.490	25.555	991,738
2023-09-13	28.130	28.170	26.910	27.300	26.337	1,264,790
2023-09-12	28.260	28.450	27.700	28.180	27.186	1,098,820
2023-09-11	27.390	28.100	27.160	27.920	26.935	1,415,980
2023-09-08	27.390	27.920	27.020	27.460	26.491	928,703
2023-09-07	28.290	28.360	27.330	27.450	26.481	1,474,456
2023-09-06	27.700	28.480	27.700	28.180	27.186	1,229,009
2023-09-05	28.200	28.420	27.330	27.900	26.916	1,410,027
2023-09-04	28.040	28.560	27.800	28.270	27.272	1,855,170
2023-09-01	27.510	28.730	27.490	28.020	27.031	2,410,444
2023-08-31	26.900	27.660	26.710	27.410	26.443	2,010,638
2023-08-30	26.540	27.280	26.400	27.280	26.317	2,378,601
2023-08-29	25.000	26.620	24.690	26.540	25.604	3,291,779
2023-08-28	27.100	27.360	24.620	24.800	23.925	3,268,699
2023-08-25	27.570	27.930	25.470	25.700	24.793	3,639,474
2023-08-24	29.070	29.160	27.460	27.910	26.925	3,255,120
2023-08-23	30.680	30.950	28.710	28.890	27.871	4,183,742
2023-08-22	29.780	31.210	29.720	31.070	29.974	6,248,574
2023-08-21	30.090	30.900	29.390	30.350	29.279	3,186,543
2023-08-18	29.770	30.900	29.160	29.840	28.787	4,060,777
2023-08-17	29.120	30.800	28.000	30.250	29.183	4,915,244
2023-08-16	29.300	29.720	28.760	29.430	28.392	3,577,524
2023-08-15	29.970	29.990	28.800	29.060	28.035	2,416,830
2023-08-14	29.660	29.900	28.950	29.610	28.565	2,550,732
2023-08-11	31.400	31.530	29.880	30.000	28.941	4,004,210
2023-08-10	31.890	31.990	30.720	31.260	30.157	4,987,644
2023-08-09	32.100	32.870	31.500	32.370	31.228	8,057,300
2023-08-08	27.130	32.800	27.120	32.800	31.643	8,427,458
2023-08-07	27.700	28.400	27.220	27.330	26.366	3,158,247
2023-08-04	29.020	29.570	28.210	28.210	27.215	5,898,673
2023-08-03	27.000	30.450	26.150	29.600	28.556	8,921,900

← NewerPage 13 of 21 · 1,220 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.