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
2026-01-21	36.860	40.120	36.750	39.660	39.116	11,936,027
2026-01-20	36.550	38.350	36.160	38.340	37.814	12,022,200
2026-01-19	36.230	39.000	36.230	36.750	36.246	13,247,249
2026-01-16	33.760	34.240	33.220	34.100	33.632	3,871,874
2026-01-15	32.800	34.500	32.580	33.440	32.981	4,697,591
2026-01-14	32.790	33.280	32.290	32.740	32.291	3,314,075
2026-01-13	33.660	33.890	32.580	32.690	32.241	3,611,795
2026-01-12	33.100	33.850	32.660	33.660	33.198	3,930,071
2026-01-09	33.010	33.180	32.500	32.980	32.527	3,270,773
2026-01-08	32.620	33.300	32.610	33.080	32.626	2,745,121
2026-01-07	33.110	33.440	32.710	32.930	32.478	2,950,659
2026-01-06	32.980	33.270	32.800	32.900	32.449	2,637,795
2026-01-05	33.110	33.290	32.600	32.980	32.527	2,256,298
2025-12-31	33.120	33.650	32.770	33.090	32.636	3,095,969
2025-12-30	32.500	33.580	32.330	33.100	32.646	4,513,477
2025-12-29	32.180	32.680	31.820	32.610	32.163	2,754,834
2025-12-26	32.400	32.690	31.920	31.980	31.541	2,637,383
2025-12-25	31.680	32.510	31.360	32.380	31.936	2,956,224
2025-12-24	30.990	31.500	30.850	31.390	30.959	1,545,949
2025-12-23	31.470	31.620	30.790	30.980	30.555	1,580,157
2025-12-22	31.490	31.800	31.420	31.460	31.028	1,488,765
2025-12-19	30.710	31.500	30.710	31.330	30.900	1,814,124
2025-12-18	30.600	31.300	30.300	30.800	30.377	1,745,755
2025-12-17	30.550	31.120	30.020	30.830	30.407	1,883,421
2025-12-16	30.950	31.080	30.400	30.590	30.170	1,518,972
2025-12-15	31.050	31.450	30.500	30.950	30.525	1,512,560
2025-12-12	31.410	32.090	31.100	31.270	30.841	1,868,955
2025-12-11	32.240	32.240	31.390	31.420	30.989	1,478,597
2025-12-10	32.160	32.550	31.900	32.230	31.788	1,671,435
2025-12-09	31.900	32.390	31.680	32.030	31.590	1,265,973
2025-12-08	31.940	32.280	31.800	32.090	31.650	1,543,170
2025-12-05	31.010	31.800	30.750	31.790	31.354	1,823,708
2025-12-04	31.160	31.720	30.700	31.120	30.693	1,578,902
2025-12-03	31.680	31.820	31.010	31.090	30.663	1,500,820
2025-12-02	32.300	32.360	31.560	31.680	31.245	1,432,314
2025-12-01	31.990	32.330	31.750	31.910	31.472	1,640,924
2025-11-28	31.600	31.990	31.500	31.940	31.502	1,348,673
2025-11-27	31.350	32.200	31.250	31.690	31.255	1,748,989
2025-11-26	31.340	31.870	31.210	31.360	30.930	1,610,234
2025-11-25	31.370	31.700	31.120	31.350	30.920	1,514,816
2025-11-24	30.870	31.440	30.750	31.110	30.683	2,261,674
2025-11-21	31.820	32.200	30.400	30.440	30.022	2,603,218
2025-11-20	32.270	32.640	31.910	31.980	31.541	1,220,826
2025-11-19	32.920	33.190	32.070	32.250	31.807	1,766,558
2025-11-18	33.480	33.490	32.950	33.050	32.596	1,459,959
2025-11-17	33.550	33.770	33.110	33.380	32.922	1,343,703
2025-11-14	33.520	34.260	33.310	33.310	32.853	2,028,369
2025-11-13	33.550	33.980	33.360	33.670	33.208	1,409,797
2025-11-12	34.260	34.360	33.410	33.670	33.208	1,597,257
2025-11-11	33.880	34.560	33.730	34.360	33.889	2,496,650
2025-11-10	33.780	33.930	33.370	33.710	33.247	1,461,369
2025-11-07	33.800	34.050	33.370	33.600	33.139	1,637,116
2025-11-06	33.890	34.080	33.540	33.960	33.494	1,289,548
2025-11-05	33.800	33.980	33.230	33.730	33.267	1,685,265
2025-11-04	34.390	34.400	33.490	33.800	33.336	2,166,696
2025-11-03	34.690	34.740	34.080	34.400	33.928	2,812,013
2025-10-31	34.600	35.120	34.250	34.760	34.283	1,903,459
2025-10-30	35.350	35.380	34.380	34.390	33.918	2,642,681
2025-10-29	35.450	35.710	35.120	35.280	34.796	2,409,771
2025-10-28	35.210	36.180	35.090	35.630	35.141	3,623,436

← NewerPage 4 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.