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
2025-10-27	35.090	35.200	34.760	35.200	34.717	2,707,375
2025-10-24	34.900	35.260	34.650	34.830	34.352	2,643,059
2025-10-23	35.250	35.270	34.270	35.000	34.520	2,573,281
2025-10-22	34.840	35.860	34.510	35.240	34.756	4,453,506
2025-10-21	34.510	34.890	34.080	34.840	34.362	2,348,018
2025-10-20	34.050	34.540	34.050	34.420	33.948	2,011,085
2025-10-17	34.230	34.600	33.540	33.570	33.109	2,295,997
2025-10-16	34.970	35.200	34.150	34.400	33.928	2,503,921
2025-10-15	33.990	35.070	33.750	35.020	34.539	3,405,709
2025-10-14	35.000	35.250	33.780	33.840	33.376	3,288,932
2025-10-13	34.200	35.240	33.010	34.880	34.401	3,056,304
2025-10-10	35.670	36.190	35.010	35.160	34.678	2,796,339
2025-10-09	36.080	36.190	35.640	35.670	35.181	2,412,185
2025-09-30	36.510	36.820	35.850	35.920	35.427	3,388,622
2025-09-29	36.120	37.120	36.040	36.530	36.029	2,710,101
2025-09-26	36.710	37.660	36.300	36.530	36.029	3,663,626
2025-09-25	38.200	38.800	36.500	36.960	36.453	6,943,088
2025-09-24	39.170	39.780	38.410	38.940	38.406	3,766,726
2025-09-23	40.110	41.520	38.820	39.350	38.810	5,453,599
2025-09-22	39.200	40.200	38.150	40.110	39.560	5,471,937
2025-09-19	41.250	41.820	39.500	40.490	39.934	4,587,031
2025-09-18	43.080	43.500	40.800	41.280	40.714	5,488,608
2025-09-17	44.140	44.990	42.480	42.810	42.223	7,727,694
2025-09-16	39.820	44.500	39.820	43.710	43.110	9,218,734
2025-09-15	40.410	40.890	39.740	39.800	39.254	3,650,911
2025-09-12	41.400	41.500	40.330	40.450	39.895	4,256,038
2025-09-11	41.900	42.290	40.460	41.450	40.881	5,151,497
2025-09-10	44.790	44.900	42.200	42.330	41.749	6,540,025
2025-09-09	43.740	46.510	42.020	44.850	44.235	9,938,174
2025-09-08	39.920	45.380	39.890	43.740	43.140	9,690,742
2025-09-05	38.750	40.150	38.490	39.860	39.313	3,994,121
2025-09-04	39.810	41.000	37.880	38.760	38.228	5,436,203
2025-09-03	41.660	43.280	39.530	39.800	39.254	8,021,426
2025-09-02	41.150	41.270	38.480	40.490	39.934	6,588,561
2025-09-01	42.150	42.770	40.930	41.100	40.536	4,801,096
2025-08-29	42.780	44.200	41.400	42.150	41.572	8,287,066
2025-08-28	43.050	43.480	40.400	41.980	41.404	7,952,100
2025-08-27	41.600	46.020	41.600	43.710	43.110	10,422,949
2025-08-26	42.900	43.130	41.770	41.770	41.197	4,461,244
2025-08-25	43.000	43.600	42.500	42.900	42.311	5,463,665
2025-08-22	43.000	45.200	43.000	43.410	42.814	5,247,132
2025-08-21	44.250	44.420	42.480	42.770	42.183	4,474,321
2025-08-20	45.100	45.200	44.010	44.260	43.653	3,645,226
2025-08-19	45.250	46.730	44.000	45.610	44.984	6,844,260
2025-08-18	45.910	47.000	44.640	45.450	44.826	8,465,075
2025-08-15	41.480	46.870	41.480	46.320	45.684	11,948,107
2025-08-14	46.580	46.660	41.600	41.680	41.108	9,943,224
2025-08-13	48.510	49.300	46.000	46.690	46.049	10,463,802
2025-08-12	46.200	49.990	43.970	49.500	48.821	16,962,592
2025-08-11	42.000	47.820	40.200	47.820	47.164	11,764,540
2025-08-08	40.500	42.720	39.560	39.850	39.303	7,789,992
2025-08-07	41.680	41.680	38.960	41.500	40.931	9,210,456
2025-08-06	38.430	44.000	37.090	41.680	41.108	11,253,202
2025-08-05	35.630	39.780	35.500	37.990	37.469	11,576,952
2025-08-04	35.610	35.980	34.330	35.980	35.486	6,546,909
2025-08-01	33.440	35.620	33.220	35.610	35.121	10,150,364
2025-07-31	33.120	33.800	32.840	33.440	32.981	5,782,499
2025-07-30	32.700	34.400	32.520	33.410	32.952	9,275,637
2025-07-29	32.950	32.980	32.260	32.540	32.093	2,633,879
2025-07-28	32.500	33.200	32.340	32.970	32.518	4,696,012

← NewerPage 5 of 21 · 1,219 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.