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
2023-05-08	28.500	29.500	28.500	29.250	21.441	298,090
2023-05-05	28.560	28.900	28.470	28.600	20.964	204,490
2023-05-04	28.630	29.000	28.630	28.780	21.096	203,668
2023-04-28	28.460	28.830	28.320	28.700	21.038	302,569
2023-04-27	28.240	28.490	27.830	28.310	20.752	312,748
2023-04-26	27.650	28.350	27.650	27.980	20.510	265,590
2023-04-25	28.810	29.110	27.360	27.680	20.290	612,300
2023-04-24	29.200	29.200	28.580	29.000	21.257	422,760
2023-04-21	29.760	30.090	29.220	29.230	21.426	520,449
2023-04-20	30.650	30.890	29.620	29.770	21.822	674,629
2023-04-19	30.700	30.990	30.700	30.760	22.548	348,270
2023-04-18	31.480	31.510	30.700	30.810	22.584	608,530
2023-04-17	31.280	31.460	31.150	31.440	23.046	638,430
2023-04-14	31.430	31.690	31.090	31.570	23.141	1,046,110
2023-04-13	31.800	31.920	31.300	31.430	23.039	1,617,595
2023-04-12	30.550	32.370	30.260	32.060	23.500	2,428,530
2023-04-11	30.780	31.470	30.300	30.530	22.379	1,308,450
2023-04-10	29.480	32.600	29.480	31.040	22.753	2,665,850
2023-04-07	29.300	29.480	29.190	29.480	21.609	325,780
2023-04-06	29.500	29.780	29.240	29.300	21.477	320,520
2023-04-04	30.540	30.670	29.430	29.600	21.697	617,939
2023-04-03	30.770	30.990	30.250	30.470	22.335	400,639
2023-03-31	30.360	30.880	30.030	30.770	22.555	560,560
2023-03-30	30.250	30.490	29.820	30.210	22.144	449,800
2023-03-29	30.280	30.650	30.040	30.200	22.137	313,170
2023-03-28	30.430	30.730	30.260	30.280	22.196	331,110
2023-03-27	30.660	31.260	30.350	30.440	22.313	476,840
2023-03-24	29.990	30.790	29.790	30.760	22.548	758,680
2023-03-23	30.480	30.480	29.800	29.990	21.983	485,810
2023-03-22	29.390	30.230	29.390	30.190	22.130	722,930
2023-03-21	28.890	29.410	28.650	29.390	21.543	278,769
2023-03-20	28.830	29.080	28.590	28.830	21.133	357,891
2023-03-17	28.950	29.120	28.810	28.910	21.192	340,080
2023-03-16	29.350	29.350	28.780	28.940	21.213	376,610
2023-03-15	29.700	29.970	29.300	29.350	21.514	514,670
2023-03-14	29.650	29.670	28.790	29.250	21.441	790,140
2023-03-13	30.270	30.360	29.340	29.880	21.903	747,240
2023-03-10	29.990	31.300	29.990	30.370	22.262	1,010,475
2023-03-09	29.840	30.270	29.730	30.110	22.071	380,770
2023-03-08	29.470	29.760	29.310	29.760	21.815	311,870
2023-03-07	29.980	30.000	29.410	29.470	21.602	328,770
2023-03-06	29.900	30.070	29.660	29.910	21.925	311,298
2023-03-03	30.220	30.220	29.630	29.910	21.925	478,660
2023-03-02	30.390	30.430	30.000	30.040	22.020	417,890
2023-03-01	30.210	30.430	30.000	30.390	22.276	427,440
2023-02-28	30.540	30.540	29.860	30.210	22.144	474,760
2023-02-27	30.280	30.280	29.620	29.800	21.844	360,950
2023-02-24	30.390	30.590	30.070	30.150	22.100	413,530
2023-02-23	29.910	30.630	29.910	30.480	22.342	576,925
2023-02-22	29.790	30.100	29.570	29.910	21.925	304,096
2023-02-21	30.180	30.180	29.710	29.910	21.925	323,830
2023-02-20	29.970	30.000	29.380	29.880	21.903	570,326
2023-02-17	29.800	30.390	29.800	29.980	21.976	502,353
2023-02-16	30.900	30.900	29.600	29.800	21.844	637,587
2023-02-15	30.610	30.950	30.610	30.780	22.562	581,861
2023-02-14	30.530	30.810	30.400	30.780	22.562	563,290
2023-02-13	30.650	30.650	30.230	30.490	22.350	475,027
2023-02-10	30.880	30.880	30.210	30.400	22.284	607,560
2023-02-09	29.850	30.850	29.720	30.680	22.489	1,067,163
2023-02-08	29.970	30.140	29.770	29.860	21.888	494,608

← NewerPage 15 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.