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
2026-04-24	33.440	35.330	33.070	34.700	34.224	6,774,781
2026-04-23	34.980	35.150	33.000	34.770	34.293	9,605,630
2026-04-22	34.880	38.620	34.000	35.900	35.407	14,741,459
2026-04-21	33.400	33.400	32.880	33.400	32.942	2,908,615
2026-04-20	27.830	27.830	27.830	27.830	27.448	0
2026-04-17	27.830	27.830	27.830	27.830	27.448	0
2026-04-16	27.830	27.830	27.830	27.830	27.448	0
2026-04-15	27.830	27.830	27.830	27.830	27.448	0
2026-04-14	27.830	27.830	27.830	27.830	27.448	0
2026-04-13	27.830	27.830	27.830	27.830	27.448	0
2026-04-10	27.830	27.830	27.830	27.830	27.448	0
2026-04-09	27.830	27.830	27.830	27.830	27.448	0
2026-04-08	27.830	27.830	27.830	27.830	27.448	0
2026-04-07	27.830	27.830	27.830	27.830	27.448	0
2026-04-03	28.750	28.750	27.550	27.830	27.448	1,882,686
2026-04-02	28.750	28.970	28.270	28.520	28.129	1,652,101
2026-04-01	28.860	28.970	28.520	28.750	28.355	1,353,270
2026-03-31	28.620	29.060	28.260	28.290	27.902	1,644,003
2026-03-30	28.430	28.650	28.060	28.620	28.227	1,336,567
2026-03-27	28.030	28.760	27.680	28.490	28.099	1,795,939
2026-03-26	29.110	29.350	28.160	28.280	27.892	1,917,619
2026-03-25	29.100	29.550	28.910	29.120	28.720	2,409,038
2026-03-24	28.670	29.140	27.840	29.080	28.681	3,013,153
2026-03-23	28.750	29.590	27.900	28.140	27.754	3,864,175
2026-03-20	33.000	33.610	30.000	30.020	29.608	7,788,415
2026-03-19	33.280	35.540	33.190	34.970	34.490	6,944,616
2026-03-18	33.830	33.900	33.110	33.720	33.257	1,620,885
2026-03-17	33.980	34.880	33.420	33.500	33.040	3,396,963
2026-03-16	33.510	34.240	33.000	33.980	33.514	3,127,959
2026-03-13	32.940	33.210	32.550	32.700	32.251	1,234,046
2026-03-12	32.770	33.240	32.610	32.810	32.360	1,245,158
2026-03-11	32.920	33.480	32.820	32.830	32.380	1,521,115
2026-03-10	31.930	33.120	31.610	32.930	32.478	2,240,315
2026-03-09	31.420	31.790	30.930	31.620	31.186	1,673,259
2026-03-06	31.600	31.980	31.380	31.960	31.521	1,334,261
2026-03-05	31.400	31.900	31.380	31.620	31.186	2,112,415
2026-03-04	30.800	31.500	30.720	30.850	30.427	1,794,732
2026-03-03	33.670	33.670	31.150	31.250	30.821	3,174,105
2026-03-02	33.990	34.130	32.610	33.100	32.646	2,973,999
2026-02-27	34.650	34.650	34.100	34.330	33.859	1,843,925
2026-02-26	34.300	34.800	34.130	34.780	34.303	1,932,108
2026-02-25	34.250	34.460	34.170	34.330	33.859	1,475,954
2026-02-24	34.000	34.320	33.690	34.290	33.819	1,873,060
2026-02-13	33.540	33.970	33.450	33.610	33.149	1,782,400
2026-02-12	33.590	33.990	33.480	33.600	33.139	2,212,600
2026-02-11	34.260	34.360	33.250	33.540	33.080	5,096,820
2026-02-10	35.500	35.600	35.110	35.150	34.668	1,531,939
2026-02-09	36.000	36.000	35.210	35.470	34.983	1,688,648
2026-02-06	34.490	35.490	34.000	35.000	34.520	2,357,175
2026-02-05	35.340	35.550	34.590	34.600	34.125	2,115,234
2026-02-04	35.100	36.110	34.880	35.480	34.993	2,630,877
2026-02-03	34.750	35.340	34.600	35.230	34.747	2,271,501
2026-02-02	35.690	36.000	34.240	34.350	33.879	2,734,543
2026-01-30	34.800	36.120	34.780	36.000	35.506	3,797,573
2026-01-29	35.410	36.100	35.000	35.270	34.786	3,355,621
2026-01-28	36.160	36.490	35.280	35.660	35.171	3,237,310
2026-01-27	37.000	37.260	35.150	36.370	35.871	4,650,806
2026-01-26	37.600	37.800	36.390	36.860	36.354	5,308,121
2026-01-23	38.400	38.850	37.120	37.700	37.183	7,575,240
2026-01-22	39.000	39.300	38.060	38.430	37.903	7,529,638

← NewerPage 3 of 5 · 242 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.