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
2022-02-10	40.960	40.970	39.830	39.980	29.051	825,307
2022-02-09	40.330	40.960	40.160	40.950	29.756	746,917
2022-02-08	40.280	40.760	39.780	40.480	29.415	807,950
2022-02-07	39.780	40.320	39.410	40.280	29.269	886,340
2022-01-28	38.790	39.690	38.580	39.000	28.339	654,290
2022-01-27	40.400	40.400	38.530	38.530	27.998	725,920
2022-01-26	39.670	40.420	39.330	40.040	29.095	860,600
2022-01-25	40.860	41.480	39.190	39.240	28.513	1,122,456
2022-01-24	40.630	41.190	40.280	40.910	29.727	600,806
2022-01-21	41.480	41.480	40.110	40.650	29.538	792,350
2022-01-20	43.660	43.910	40.810	41.020	29.807	1,662,235
2022-01-19	43.290	44.110	42.880	43.660	31.725	1,099,020
2022-01-18	45.850	46.000	43.240	43.520	31.623	2,058,550
2022-01-17	44.500	46.040	44.500	45.800	33.280	1,530,230
2022-01-14	44.980	46.140	44.410	44.840	32.583	1,348,683
2022-01-13	45.380	46.460	44.710	45.190	32.837	1,414,530
2022-01-12	44.880	45.670	44.670	45.450	33.026	1,238,510
2022-01-11	44.480	45.370	44.210	44.530	32.357	1,009,840
2022-01-10	43.600	44.760	43.500	44.470	32.314	1,032,773
2022-01-07	45.060	45.480	43.580	43.650	31.718	1,310,171
2022-01-06	44.720	45.500	44.250	45.050	32.735	1,342,953
2022-01-05	46.780	46.780	43.410	44.830	32.575	2,696,601
2022-01-04	46.540	47.200	46.330	46.740	33.963	1,229,083
2021-12-31	47.080	47.490	45.900	46.380	33.702	2,030,481
2021-12-30	47.500	48.200	47.030	47.030	34.174	1,528,017
2021-12-29	47.720	48.260	46.660	47.400	34.443	1,613,136
2021-12-28	47.100	48.360	47.100	47.720	34.675	1,407,380
2021-12-27	47.880	47.900	46.300	47.410	34.450	1,495,390
2021-12-24	49.740	50.690	46.900	46.900	34.079	3,490,771
2021-12-23	50.510	51.400	50.120	50.300	36.550	3,224,140
2021-12-22	48.880	50.400	48.600	49.610	36.049	2,310,718
2021-12-21	48.440	49.600	48.040	49.360	35.867	2,143,937
2021-12-20	48.100	49.350	47.760	47.960	34.850	2,777,036
2021-12-17	52.880	53.000	48.790	48.990	35.598	5,019,498
2021-12-16	54.790	54.940	51.800	53.700	39.021	4,713,064
2021-12-15	55.000	56.390	54.460	55.210	40.118	5,046,960
2021-12-14	51.900	56.840	51.000	56.070	40.743	8,109,544
2021-12-13	51.400	52.500	50.110	52.180	37.916	3,527,810
2021-12-10	51.530	51.850	50.580	51.460	37.393	3,186,368
2021-12-09	50.890	52.300	50.710	51.180	37.189	3,810,950
2021-12-08	50.050	51.440	50.000	50.730	36.863	3,155,105
2021-12-07	54.430	54.430	49.730	50.550	36.732	4,855,258
2021-12-06	53.600	54.560	53.000	54.200	39.384	3,503,054
2021-12-03	57.890	57.890	53.400	53.770	39.071	5,992,537
2021-12-02	56.900	58.150	56.100	57.900	42.073	5,955,844
2021-12-01	59.570	60.420	57.180	57.300	41.637	8,436,158
2021-11-30	70.000	70.700	61.490	61.950	45.015	10,275,382
2021-11-29	70.860	73.700	64.600	70.070	50.916	9,200,240
2021-11-26	68.980	73.000	67.260	71.950	52.282	9,789,780
2021-11-25	71.100	72.180	66.600	69.800	50.720	8,870,964
2021-11-24	62.500	72.000	61.980	69.800	50.720	13,357,575
2021-11-23	60.000	70.210	53.770	70.000	50.865	14,663,849
2021-11-22	51.000	58.510	50.630	58.510	42.516	13,254,369
2021-11-19	45.000	48.760	45.000	48.760	35.431	8,128,412
2021-11-18	41.190	42.880	40.320	40.630	29.523	3,765,053
2021-11-17	39.210	44.870	39.210	41.810	30.381	5,007,572
2021-11-16	40.680	40.680	38.740	39.770	28.899	3,503,969
2021-11-15	40.200	41.770	40.040	41.220	29.952	3,810,950
2021-11-12	37.900	39.870	37.660	39.780	28.906	3,040,532
2021-11-11	37.900	39.950	37.510	38.380	27.889	2,900,012

← NewerPage 20 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.