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
2023-08-02	29.340	29.930	26.800	27.130	26.173	7,600,361
2023-08-01	28.010	33.350	28.010	29.320	28.285	9,423,248
2023-07-31	28.250	28.800	27.490	28.620	27.610	4,452,891
2023-07-28	26.650	28.450	26.100	27.900	26.916	4,171,824
2023-07-27	26.960	27.100	26.220	26.470	25.536	2,247,299
2023-07-26	26.220	26.540	25.710	25.970	25.054	1,181,030
2023-07-25	26.020	26.300	25.880	26.220	25.295	1,397,970
2023-07-24	25.740	26.030	25.500	25.820	24.909	1,066,470
2023-07-21	26.420	26.690	25.770	25.910	24.996	1,594,157
2023-07-20	27.020	27.390	26.360	26.420	25.488	1,742,020
2023-07-19	27.310	27.650	26.730	27.020	26.067	2,407,529
2023-07-18	27.960	28.490	27.340	27.590	26.616	2,838,791
2023-07-17	27.960	28.240	27.180	28.060	27.070	2,211,966
2023-07-14	28.200	28.500	27.380	27.960	26.973	3,115,103
2023-07-13	28.410	28.970	27.800	28.780	27.765	4,305,318
2023-07-12	29.380	29.950	28.610	28.620	27.610	6,207,656
2023-07-11	31.000	31.200	28.870	29.680	28.633	7,696,482
2023-07-10	27.480	33.360	27.400	31.260	30.157	9,613,653
2023-07-07	26.960	28.390	26.700	27.800	26.819	4,536,580
2023-07-06	26.080	27.250	25.910	27.210	26.250	3,329,291
2023-07-05	26.580	26.920	25.990	26.090	25.169	2,537,276
2023-07-04	25.000	26.400	25.000	26.270	25.343	2,936,528
2023-07-03	25.350	25.900	25.110	25.130	24.243	1,458,924
2023-06-30	25.400	25.720	25.120	25.350	24.456	1,774,453
2023-06-29	24.980	25.560	24.700	25.260	24.369	2,060,755
2023-06-28	24.850	25.140	24.150	25.080	24.195	1,892,639
2023-06-27	25.690	25.690	24.680	24.920	24.041	3,494,231
2023-06-26	26.800	27.400	26.310	27.400	26.433	4,261,095
2023-06-21	26.390	27.250	26.130	26.980	26.028	4,078,013
2023-06-20	26.400	26.440	25.610	26.090	25.169	1,972,673
2023-06-19	26.360	26.600	26.160	26.550	25.613	2,692,028
2023-06-16	26.630	26.660	26.000	26.330	25.401	3,181,609
2023-06-15	27.100	27.600	26.720	26.720	25.777	4,666,318
2023-06-14	30.000	30.000	27.510	27.900	26.916	8,371,826
2023-06-13	25.950	30.130	25.950	30.130	29.067	6,160,205
2023-06-12	23.500	25.300	23.450	25.110	24.224	1,810,730
2023-06-09	23.250	23.830	23.210	23.530	22.700	664,940
2023-06-08	23.420	23.420	23.020	23.180	22.362	405,500
2023-06-07	23.720	23.720	22.950	23.190	22.372	572,665
2023-06-06	23.700	23.910	23.410	23.520	22.690	578,510
2023-06-05	23.920	24.150	23.680	23.720	22.883	402,900
2023-06-02	23.700	23.940	23.520	23.800	22.960	475,460
2023-06-01	23.850	23.990	23.510	23.650	22.816	694,436
2023-05-31	24.540	24.540	23.600	23.790	22.951	738,870
2023-05-30	32.630	32.750	31.900	31.900	23.383	748,800
2023-05-29	32.740	33.200	32.090	32.130	23.552	607,501
2023-05-26	31.900	33.290	31.870	32.800	24.043	1,190,163
2023-05-25	32.110	32.550	31.620	32.050	23.493	680,550
2023-05-24	31.870	32.400	31.850	32.250	23.640	1,050,530
2023-05-23	31.970	32.550	31.660	31.800	23.310	1,367,172
2023-05-22	30.690	31.850	30.500	31.740	23.266	1,672,028
2023-05-19	30.000	30.780	29.900	30.500	22.357	682,640
2023-05-18	30.000	31.060	30.000	30.330	22.232	883,680
2023-05-17	29.370	29.650	29.330	29.550	21.661	164,732
2023-05-16	29.320	29.550	29.190	29.380	21.536	195,260
2023-05-15	28.790	29.320	28.660	29.320	21.492	186,479
2023-05-12	29.540	29.660	28.800	28.990	21.250	244,920
2023-05-11	29.000	29.590	28.920	29.300	21.477	277,680
2023-05-10	28.460	29.290	28.460	29.050	21.294	210,186
2023-05-09	29.200	29.380	28.680	28.690	21.030	230,360

← NewerPage 14 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.