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
2022-05-12	31.300	32.760	31.100	32.240	23.427	1,258,359
2022-05-11	31.300	32.670	31.260	31.510	22.897	1,448,070
2022-05-10	30.300	31.300	30.220	31.300	22.744	910,650
2022-05-09	30.750	31.390	30.250	30.830	22.402	995,150
2022-05-06	30.130	31.120	30.000	30.410	22.097	897,464
2022-05-05	30.010	31.520	30.010	31.000	22.526	1,147,715
2022-04-29	28.980	30.750	28.780	30.340	22.046	1,155,440
2022-04-28	28.980	29.470	28.400	28.570	20.760	847,295
2022-04-27	27.700	29.350	27.200	29.150	21.182	1,331,579
2022-04-26	29.580	30.170	28.280	28.290	20.557	1,428,178
2022-04-25	33.330	33.330	29.310	29.450	21.400	1,724,529
2022-04-22	33.110	34.440	32.940	33.660	24.459	917,365
2022-04-21	34.720	35.340	33.330	33.490	24.335	1,444,960
2022-04-20	35.570	36.350	35.010	35.330	25.672	1,513,565
2022-04-19	36.020	37.090	35.270	35.500	25.796	2,078,064
2022-04-18	33.760	36.750	33.680	36.640	26.624	3,027,312
2022-04-15	35.180	35.200	32.880	34.010	24.713	2,483,660
2022-04-14	35.140	35.940	34.700	35.300	25.650	1,806,907
2022-04-13	37.500	37.720	34.880	35.240	25.607	3,462,165
2022-04-12	39.510	40.000	37.000	38.400	27.903	5,170,230
2022-04-11	45.900	46.560	43.600	44.820	32.568	4,023,974
2022-04-08	45.340	48.560	43.030	48.100	34.951	6,958,354
2022-04-07	42.420	46.000	41.600	44.920	32.641	5,621,661
2022-04-06	40.450	42.830	40.450	42.490	30.875	1,735,240
2022-04-01	39.810	40.930	39.360	40.860	29.691	1,080,892
2022-03-31	38.430	41.210	38.120	40.220	29.226	1,537,798
2022-03-30	38.090	38.590	37.550	38.580	28.034	714,079
2022-03-29	40.300	40.300	37.660	37.760	27.438	1,322,244
2022-03-28	40.980	40.980	39.500	39.860	28.964	901,603
2022-03-25	40.980	41.430	40.560	40.890	29.712	561,600
2022-03-24	41.460	41.800	40.640	40.980	29.778	824,244
2022-03-23	41.790	42.400	41.200	41.880	30.432	720,853
2022-03-22	41.540	42.060	40.750	41.890	30.439	1,202,370
2022-03-21	39.710	42.520	39.520	41.460	30.127	1,655,940
2022-03-18	39.500	40.140	39.280	39.720	28.862	956,800
2022-03-17	38.120	40.500	38.100	39.580	28.761	1,844,892
2022-03-16	37.300	37.710	35.920	37.540	27.278	1,068,373
2022-03-15	38.880	39.370	36.310	36.590	26.588	1,476,540
2022-03-14	41.100	41.450	39.500	39.500	28.702	1,380,210
2022-03-11	41.190	42.280	40.840	41.860	30.417	1,349,052
2022-03-10	41.180	42.200	40.520	41.500	30.156	1,621,792
2022-03-09	39.480	40.490	38.680	40.410	29.364	1,561,094
2022-03-08	43.650	43.850	40.000	40.000	29.066	2,307,555
2022-03-07	43.770	44.320	42.640	43.980	31.958	1,644,792
2022-03-04	45.500	45.510	43.600	44.330	32.212	3,360,650
2022-03-03	42.980	46.580	42.550	45.520	33.077	6,038,745
2022-03-02	42.300	43.210	41.770	42.860	31.144	2,348,104
2022-03-01	40.720	43.910	40.600	42.500	30.882	2,782,146
2022-02-28	41.060	41.250	39.630	40.650	29.538	875,655
2022-02-25	40.570	41.800	40.570	41.500	30.156	1,199,120
2022-02-24	41.690	42.800	39.870	40.410	29.364	1,956,262
2022-02-23	40.440	41.790	40.440	41.790	30.366	1,233,291
2022-02-22	40.700	40.950	39.570	40.370	29.334	1,135,566
2022-02-21	40.010	41.030	39.900	41.030	29.814	874,031
2022-02-18	40.850	41.390	39.860	40.300	29.284	871,406
2022-02-17	40.600	41.600	40.350	40.810	29.654	1,522,665
2022-02-16	40.480	40.880	39.830	40.620	29.516	887,510
2022-02-15	39.080	40.340	38.630	40.220	29.226	1,210,931
2022-02-14	38.260	39.800	37.900	38.920	28.281	855,042
2022-02-11	40.140	40.140	38.140	38.260	27.801	1,044,550

← NewerPage 19 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.