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
2022-08-05	34.040	34.440	33.210	33.870	24.827	836,890
2022-08-04	33.610	34.230	33.410	33.900	24.849	735,140
2022-08-03	33.870	35.150	33.290	33.610	24.637	1,148,550
2022-08-02	35.170	35.170	33.330	33.650	24.666	1,189,630
2022-08-01	35.440	35.480	34.450	35.290	25.868	906,490
2022-07-29	34.760	35.550	34.640	34.920	25.597	1,156,151
2022-07-28	34.060	35.370	33.900	34.830	25.531	1,062,577
2022-07-27	33.030	34.180	33.000	34.110	25.003	880,711
2022-07-26	33.070	33.530	32.420	33.380	24.468	627,575
2022-07-25	33.620	33.840	32.950	32.990	24.182	656,240
2022-07-22	33.830	34.840	33.290	33.640	24.659	820,095
2022-07-21	33.400	33.940	33.400	33.500	24.556	631,174
2022-07-20	34.000	34.090	33.170	33.820	24.791	916,281
2022-07-19	33.030	34.200	33.030	33.880	24.835	1,133,628
2022-07-18	32.500	33.370	32.320	33.220	24.351	904,831
2022-07-15	31.600	33.080	31.600	32.530	23.845	1,356,356
2022-07-14	30.900	32.130	30.700	31.800	23.310	787,176
2022-07-13	30.610	31.610	30.530	31.110	22.804	378,690
2022-07-12	31.710	32.080	30.710	30.710	22.511	725,920
2022-07-11	32.210	32.320	31.500	31.810	23.317	666,380
2022-07-08	32.920	33.000	32.320	32.450	23.786	564,980
2022-07-07	32.330	33.050	32.120	32.750	24.006	771,940
2022-07-06	32.590	33.180	31.910	32.320	23.691	706,600
2022-07-05	33.500	34.000	32.110	32.580	23.882	906,956
2022-07-04	33.490	34.070	32.900	33.610	24.637	710,262
2022-07-01	34.100	34.350	33.330	33.500	24.556	743,922
2022-06-30	34.900	34.900	33.700	34.500	25.069	856,520
2022-06-29	35.950	36.060	34.350	34.360	24.967	1,551,448
2022-06-28	35.980	36.560	35.360	36.270	26.355	1,349,381
2022-06-27	36.070	36.610	35.810	36.220	26.319	1,642,264
2022-06-24	36.820	37.160	35.620	36.420	26.464	2,274,074
2022-06-23	35.100	36.430	34.730	36.300	26.377	2,204,618
2022-06-22	34.760	35.970	34.720	34.730	25.236	1,623,429
2022-06-21	35.230	35.500	34.520	35.070	25.483	1,054,227
2022-06-20	34.410	35.320	34.230	35.140	25.534	1,476,025
2022-06-17	33.350	34.960	33.030	34.860	25.331	1,699,673
2022-06-16	33.800	34.100	33.210	33.670	24.466	925,674
2022-06-15	34.190	34.690	33.330	33.400	24.270	1,244,529
2022-06-14	34.130	34.250	33.260	34.020	24.720	1,249,066
2022-06-13	32.550	34.720	32.530	34.110	24.786	1,802,938
2022-06-10	31.720	32.720	31.220	32.540	23.645	789,986
2022-06-09	33.350	33.360	31.730	31.760	23.078	963,989
2022-06-08	33.340	33.530	32.180	33.150	24.088	1,039,927
2022-06-07	34.550	34.720	33.110	33.420	24.284	1,253,423
2022-06-06	33.650	34.740	33.310	34.590	25.135	1,213,420
2022-06-02	32.380	33.970	32.010	33.910	24.640	1,495,501
2022-06-01	32.220	33.200	31.950	32.710	23.768	910,800
2022-05-31	32.840	32.840	31.690	32.460	23.587	746,850
2022-05-30	32.740	33.560	32.220	32.670	23.739	846,170
2022-05-27	32.640	33.640	32.220	32.860	23.877	965,900
2022-05-26	32.800	33.180	31.800	32.310	23.478	767,390
2022-05-25	31.790	33.110	31.790	32.860	23.877	909,090
2022-05-24	35.030	35.580	32.180	32.230	23.420	1,779,462
2022-05-23	33.600	34.610	33.350	34.610	25.149	1,309,219
2022-05-20	33.770	34.130	33.330	33.590	24.408	1,103,066
2022-05-19	34.010	34.750	33.410	33.760	24.531	1,352,183
2022-05-18	34.500	35.000	33.770	33.950	24.670	1,594,872
2022-05-17	32.900	34.340	32.380	34.300	24.924	1,890,850
2022-05-16	33.780	34.700	32.710	33.220	24.139	1,683,890
2022-05-13	32.230	34.360	32.030	34.230	24.873	2,076,843

← NewerPage 18 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.