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
2022-11-07	30.000	30.360	29.690	30.000	21.990	579,020
2022-11-04	29.890	30.240	29.600	30.070	22.042	451,124
2022-11-03	29.600	29.910	29.420	29.770	21.822	470,510
2022-11-02	29.050	29.900	28.620	29.740	21.800	709,117
2022-11-01	28.390	28.880	28.220	28.880	21.170	349,256
2022-10-31	27.550	28.500	27.500	28.340	20.774	396,630
2022-10-28	28.850	28.990	27.370	27.550	20.195	498,160
2022-10-27	29.480	29.530	28.830	28.940	21.213	422,730
2022-10-26	28.850	29.380	28.850	29.240	21.433	609,926
2022-10-25	28.500	28.880	27.930	28.730	21.060	570,310
2022-10-24	28.800	29.210	28.400	28.680	21.023	305,370
2022-10-21	28.850	29.100	28.630	28.790	21.104	233,870
2022-10-20	28.620	29.400	28.370	28.940	21.213	484,820
2022-10-19	28.750	29.190	28.650	28.810	21.118	343,202
2022-10-18	28.780	29.160	28.460	28.820	21.126	509,340
2022-10-17	27.650	28.720	27.500	28.720	21.052	404,950
2022-10-14	27.850	28.270	27.780	28.130	20.620	334,750
2022-10-13	27.500	27.950	27.180	27.710	20.312	366,561
2022-10-12	26.600	27.460	26.260	27.430	20.107	334,750
2022-10-11	26.790	26.950	26.120	26.740	19.601	186,940
2022-10-10	26.890	27.390	26.310	26.490	19.418	322,790
2022-09-30	27.660	27.660	26.880	26.880	19.703	369,532
2022-09-29	27.730	28.120	27.420	27.540	20.187	346,021
2022-09-28	28.280	28.550	27.700	27.700	20.305	430,820
2022-09-27	28.660	28.660	27.860	28.400	20.818	295,508
2022-09-26	28.160	28.450	27.820	27.900	20.451	345,150
2022-09-23	29.730	29.730	28.280	28.500	20.891	510,900
2022-09-22	29.500	30.060	29.410	29.410	21.558	305,410
2022-09-21	29.880	30.290	29.580	29.770	21.822	466,689
2022-09-20	28.780	30.350	28.780	30.010	21.998	683,075
2022-09-19	29.500	29.580	28.580	28.690	21.030	391,536
2022-09-16	30.840	30.950	29.400	29.610	21.705	677,844
2022-09-15	32.040	32.180	30.570	30.830	22.599	898,058
2022-09-14	31.800	32.100	31.400	32.080	23.515	816,133
2022-09-13	31.400	32.850	30.900	32.210	23.610	1,064,091
2022-09-09	31.100	31.290	30.740	31.180	22.855	334,526
2022-09-08	31.500	31.840	31.010	31.220	22.885	375,707
2022-09-07	31.550	31.800	31.250	31.500	23.090	426,630
2022-09-06	31.070	31.680	30.900	31.550	23.127	393,421
2022-09-05	31.110	31.440	30.920	31.130	22.819	438,690
2022-09-02	30.760	31.180	30.320	30.920	22.665	626,860
2022-09-01	30.750	30.980	30.330	30.760	22.548	487,714
2022-08-31	32.000	32.230	30.520	30.750	22.540	811,205
2022-08-30	31.930	32.580	31.450	32.030	23.479	712,812
2022-08-29	31.600	31.990	30.640	31.820	23.325	577,200
2022-08-26	32.100	32.110	31.510	31.630	23.185	442,061
2022-08-25	32.220	32.970	31.180	31.650	23.200	829,530
2022-08-24	33.870	34.390	32.000	32.100	23.530	1,182,220
2022-08-23	33.380	34.400	33.320	33.880	24.835	835,909
2022-08-22	33.820	34.400	33.300	33.380	24.468	792,901
2022-08-19	35.320	35.320	33.920	33.950	24.886	1,099,640
2022-08-18	34.770	35.720	34.770	35.100	25.729	955,080
2022-08-17	35.300	35.430	34.700	34.930	25.604	745,520
2022-08-16	34.400	36.000	34.200	35.300	25.875	1,369,843
2022-08-15	34.330	34.480	33.800	34.170	25.047	588,173
2022-08-12	35.350	35.500	34.220	34.330	25.164	1,049,956
2022-08-11	34.990	35.490	34.490	35.240	25.831	840,320
2022-08-10	35.000	35.090	34.400	34.710	25.443	727,910
2022-08-09	34.800	35.400	34.550	34.670	25.414	629,760
2022-08-08	33.990	35.000	33.110	34.880	25.568	1,082,120

← NewerPage 17 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.