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
2023-02-07	29.670	30.000	29.510	29.980	21.976	445,604
2023-02-06	29.790	29.890	29.440	29.650	21.734	323,670
2023-02-03	29.700	29.870	29.190	29.670	21.749	539,860
2023-02-02	30.240	30.240	29.730	29.780	21.829	434,330
2023-02-01	29.600	29.990	29.540	29.930	21.939	535,080
2023-01-31	29.610	30.170	29.560	29.650	21.734	451,360
2023-01-30	29.190	30.000	29.180	29.700	21.771	785,167
2023-01-20	28.800	29.080	28.750	29.020	21.272	365,924
2023-01-19	28.510	28.960	28.480	28.800	21.111	353,340
2023-01-18	28.500	28.750	28.390	28.620	20.979	295,620
2023-01-17	29.000	29.000	28.450	28.500	20.891	236,990
2023-01-16	28.690	28.960	28.290	28.750	21.074	354,900
2023-01-13	28.710	28.710	28.230	28.330	20.766	194,883
2023-01-12	28.330	28.740	28.160	28.310	20.752	341,510
2023-01-11	29.120	29.200	28.290	28.290	20.737	344,398
2023-01-10	28.970	29.100	28.600	28.830	21.133	371,670
2023-01-09	29.060	30.220	28.790	28.960	21.228	694,362
2023-01-06	28.210	29.500	28.170	29.050	21.294	1,082,250
2023-01-05	27.700	28.380	27.700	28.200	20.671	387,400
2023-01-04	27.550	27.860	27.350	27.700	20.305	268,702
2023-01-03	26.770	27.580	26.770	27.420	20.099	240,814
2022-12-30	26.990	27.210	26.840	26.850	19.681	113,230
2022-12-29	26.930	27.210	26.690	26.850	19.681	211,900
2022-12-28	27.490	27.490	26.810	26.920	19.733	201,500
2022-12-27	27.500	28.300	27.210	27.440	20.114	360,100
2022-12-26	26.520	27.960	26.340	27.850	20.415	465,290
2022-12-23	27.000	27.250	26.520	26.520	19.440	417,518
2022-12-22	27.980	27.990	27.000	27.000	19.791	252,850
2022-12-21	27.710	28.100	27.600	27.670	20.283	188,565
2022-12-20	27.570	28.050	27.280	27.900	20.451	280,280
2022-12-19	28.350	28.550	27.550	27.570	20.209	304,720
2022-12-16	28.800	28.870	28.130	28.350	20.781	382,200
2022-12-15	28.780	28.950	28.500	28.820	21.126	348,905
2022-12-14	28.710	29.000	28.510	28.680	21.023	465,259
2022-12-13	29.260	29.560	28.510	28.780	21.096	618,020
2022-12-12	29.290	29.640	28.910	29.420	21.565	376,086
2022-12-09	29.470	29.480	29.100	29.230	21.426	316,708
2022-12-08	29.500	29.650	29.120	29.400	21.551	311,220
2022-12-07	29.540	30.000	29.460	29.520	21.639	511,797
2022-12-06	29.750	29.900	29.330	29.450	21.587	502,617
2022-12-05	29.620	30.020	29.620	29.970	21.968	443,820
2022-12-02	29.790	29.950	29.490	29.610	21.705	469,518
2022-12-01	30.100	30.270	29.720	29.780	21.829	396,500
2022-11-30	29.080	30.020	28.850	29.830	21.866	749,710
2022-11-29	28.510	29.080	28.510	29.040	21.287	488,280
2022-11-28	29.160	29.270	28.600	28.650	21.001	375,384
2022-11-25	29.770	29.770	29.160	29.460	21.595	266,890
2022-11-24	29.300	29.790	29.300	29.480	21.609	291,850
2022-11-23	30.090	30.090	28.900	29.300	21.477	479,440
2022-11-22	30.150	30.340	29.690	29.840	21.873	566,410
2022-11-21	29.990	30.470	29.900	30.150	22.100	418,811
2022-11-18	29.950	30.410	29.950	29.990	21.983	509,050
2022-11-17	30.170	30.330	29.910	30.100	22.064	571,480
2022-11-16	30.390	30.930	30.200	30.490	22.350	939,380
2022-11-15	29.630	30.250	29.360	30.160	22.108	682,760
2022-11-14	30.300	30.300	29.360	29.580	21.683	547,801
2022-11-11	30.080	30.370	29.640	29.950	21.954	620,750
2022-11-10	29.780	29.900	29.200	29.410	21.558	499,054
2022-11-09	29.830	30.200	29.710	29.940	21.947	370,110
2022-11-08	29.820	30.190	29.570	29.970	21.968	478,010

← NewerPage 16 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.