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
2026-07-23	19.590	20.450	19.450	20.450	20.450	1,120,970
2026-07-22	20.030	20.280	19.420	19.550	19.550	1,750,946
2026-07-21	20.260	20.390	18.930	20.150	20.150	1,881,128
2026-07-20	20.870	21.750	19.880	20.240	20.240	1,572,988
2026-07-17	22.150	22.550	20.860	21.020	21.020	1,411,931
2026-07-16	21.580	22.330	21.230	22.130	22.130	1,237,219
2026-07-15	21.870	22.070	21.560	21.860	21.560	1,028,594
2026-07-14	21.290	21.850	20.940	21.850	21.550	1,240,083
2026-07-13	22.800	23.100	21.310	21.410	21.116	1,445,514
2026-07-10	22.780	23.400	22.400	22.920	22.606	1,437,618
2026-07-09	22.700	23.140	22.120	22.780	22.467	1,266,592
2026-07-08	23.490	23.540	22.630	22.850	22.536	1,349,923
2026-07-07	23.870	24.500	23.260	23.420	23.099	1,632,100
2026-07-06	25.290	25.610	24.090	24.110	23.779	2,457,384
2026-07-03	23.990	25.880	23.610	25.430	25.081	4,471,393
2026-07-02	22.860	25.300	22.630	23.820	23.493	4,156,041
2026-07-01	22.490	23.240	22.360	22.680	22.369	1,973,754
2026-06-30	22.430	22.700	22.020	22.560	22.250	1,478,753
2026-06-29	22.370	22.810	21.200	22.340	22.033	2,310,238
2026-06-26	22.300	22.740	21.750	22.180	21.876	1,933,798
2026-06-25	23.380	23.460	22.560	22.610	22.300	1,831,989
2026-06-24	24.250	24.400	23.240	23.440	23.118	1,601,976
2026-06-23	24.370	25.200	24.210	24.420	24.085	1,717,042
2026-06-22	24.880	25.140	23.620	24.320	23.986	2,100,710
2026-06-18	24.550	25.230	24.080	25.130	24.785	1,541,365
2026-06-17	25.000	25.240	24.490	24.550	24.213	1,395,700
2026-06-16	25.350	25.500	24.610	25.320	24.973	1,432,261
2026-06-15	25.520	25.860	25.210	25.320	24.973	1,103,800
2026-06-12	25.040	25.680	24.750	25.240	24.894	1,456,704
2026-06-11	25.460	25.460	24.480	24.800	24.460	1,317,100
2026-06-10	26.020	26.350	25.050	25.480	25.130	1,636,700
2026-06-09	26.290	26.600	25.900	26.350	25.988	1,233,600
2026-06-08	26.330	27.290	26.010	26.350	25.988	1,928,227
2026-06-05	25.980	27.440	25.310	26.810	26.442	2,698,941
2026-06-04	26.520	26.790	25.720	26.100	25.742	1,635,888
2026-06-03	27.000	27.000	26.150	26.450	26.087	1,883,938
2026-06-02	27.770	27.930	26.530	26.850	26.482	1,938,632
2026-06-01	27.600	28.200	27.120	27.640	27.261	1,694,830
2026-05-29	28.720	29.010	26.980	27.240	26.866	2,422,188
2026-05-28	29.000	29.320	28.140	28.950	28.553	1,950,437
2026-05-27	30.010	30.710	28.730	29.050	28.651	3,286,669
2026-05-26	31.020	31.490	29.900	30.370	29.953	2,251,512
2026-05-25	31.620	31.950	30.810	31.270	30.841	2,583,719
2026-05-22	32.220	32.750	31.600	31.740	31.304	3,174,984
2026-05-21	33.040	33.990	32.300	32.500	32.054	4,418,256
2026-05-20	32.800	33.550	32.300	33.210	32.754	3,580,725
2026-05-19	31.310	33.380	31.120	33.020	32.567	6,591,557
2026-05-18	31.000	31.430	30.210	31.160	30.732	3,774,534
2026-05-15	29.270	32.470	29.250	31.230	30.801	5,711,005
2026-05-14	30.240	30.370	29.430	29.430	29.026	2,163,187
2026-05-13	30.660	30.750	30.010	30.190	29.776	2,742,028
2026-05-12	31.500	31.790	30.610	30.850	30.427	2,507,067
2026-05-11	30.810	31.730	30.510	31.590	31.157	3,458,466
2026-05-08	30.400	30.800	30.060	30.800	30.377	2,782,000
2026-05-07	29.840	30.830	29.800	30.690	30.269	3,264,463
2026-05-06	29.670	29.920	29.330	29.790	29.381	2,838,182
2026-04-30	29.550	29.590	29.120	29.410	29.006	2,502,313
2026-04-29	29.140	29.680	29.080	29.180	28.780	3,242,315
2026-04-28	31.040	31.250	29.290	29.440	29.036	4,554,337
2026-04-27	33.310	33.310	30.880	30.890	30.466	6,699,853

← NewerPage 2 of 2 · 120 trading days

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.