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
2025-07-25	32.100	32.450	32.000	32.280	31.837	2,360,827
2025-07-24	31.850	32.370	31.850	32.230	31.788	2,654,400
2025-07-23	32.020	32.190	31.580	31.650	31.216	2,819,871
2025-07-22	32.650	32.670	32.070	32.120	31.679	3,109,917
2025-07-21	32.180	32.790	32.180	32.670	32.222	3,247,762
2025-07-18	32.410	32.490	32.010	32.160	31.719	2,402,897
2025-07-17	32.340	32.420	32.150	32.350	31.906	2,098,228
2025-07-16	32.290	32.690	32.150	32.300	31.857	2,481,930
2025-07-15	32.600	32.850	31.890	32.380	31.936	2,907,464
2025-07-14	32.300	32.870	32.250	32.780	32.330	2,691,890
2025-07-11	32.470	32.510	32.020	32.400	31.955	2,877,009
2025-07-10	33.000	33.000	32.290	32.460	32.015	3,363,920
2025-07-09	33.300	33.480	32.710	32.820	32.370	3,967,774
2025-07-08	33.430	33.480	32.900	33.280	32.823	3,422,351
2025-07-07	32.900	33.320	32.880	33.290	32.833	3,086,014
2025-07-04	33.160	33.710	32.820	33.140	32.685	4,841,326
2025-07-03	34.000	34.300	33.350	33.480	33.021	6,732,069
2025-07-02	34.380	35.080	33.710	34.880	34.401	8,534,983
2025-07-01	35.630	35.790	34.030	34.390	33.918	11,290,294
2025-06-30	36.000	36.950	35.120	36.310	35.812	14,406,692
2025-06-27	46.420	48.490	38.120	38.230	37.705	22,261,401
2025-06-26	33.880	40.660	33.310	40.660	40.102	13,377,619
2025-06-25	34.490	34.500	32.650	33.880	33.415	9,336,649
2025-06-24	30.180	34.790	29.860	34.140	33.672	10,785,974
2025-06-23	28.680	29.980	28.420	29.800	29.391	7,135,593
2025-06-20	28.380	29.170	27.570	28.180	27.793	3,464,500
2025-06-19	29.230	29.490	28.030	28.480	27.793	3,420,143
2025-06-18	29.300	29.500	28.880	29.340	28.633	3,192,767
2025-06-17	29.240	29.990	28.890	29.380	28.672	5,262,940
2025-06-16	29.020	30.550	28.500	29.550	28.838	6,815,659
2025-06-13	28.440	28.750	27.350	27.380	26.720	2,868,800
2025-06-12	28.200	29.120	27.820	28.750	28.057	3,525,710
2025-06-11	27.790	28.570	27.480	28.210	27.530	3,651,254
2025-06-10	27.800	28.100	26.900	27.410	26.749	1,748,370
2025-06-09	27.890	28.180	27.700	27.920	27.247	1,386,383
2025-06-06	28.030	28.030	27.480	27.800	27.130	1,502,660
2025-06-05	27.550	27.970	27.210	27.900	27.227	1,958,070
2025-06-04	27.580	27.740	27.110	27.540	26.876	1,728,930
2025-06-03	26.950	27.960	26.950	27.310	26.652	2,131,230
2025-05-30	28.250	28.420	27.000	27.040	26.388	2,633,180
2025-05-29	27.600	28.700	27.550	28.260	27.579	3,015,600
2025-05-28	28.000	28.880	27.530	27.710	27.042	2,357,544
2025-05-27	28.420	28.670	27.730	27.870	27.198	2,321,120
2025-05-26	28.210	28.400	27.330	28.310	27.627	3,184,270
2025-05-23	29.070	29.090	28.010	28.400	27.715	5,703,130
2025-05-22	30.020	30.450	28.600	28.770	28.076	6,353,589
2025-05-21	30.500	31.350	29.720	30.400	29.667	6,551,899
2025-05-20	29.990	30.680	29.520	30.530	29.794	6,754,410
2025-05-19	29.540	30.460	28.800	30.120	29.394	6,067,508
2025-05-16	28.460	29.990	28.430	29.700	28.984	7,294,701
2025-05-15	27.990	29.250	27.380	28.570	27.881	4,168,831
2025-05-14	28.270	28.620	27.760	27.990	27.315	2,754,220
2025-05-13	28.990	29.240	28.350	28.400	27.715	2,961,733
2025-05-12	29.000	29.420	28.650	28.790	28.096	3,803,778
2025-05-09	28.800	29.480	28.500	28.740	28.047	4,172,481
2025-05-08	27.950	29.300	27.800	29.060	28.359	5,260,306
2025-05-07	28.800	28.950	27.780	28.250	27.569	4,101,529
2025-05-06	28.160	28.620	27.820	28.460	27.774	5,388,878
2025-04-30	26.920	27.680	26.700	27.610	26.944	4,708,297
2025-04-29	27.380	28.140	27.000	27.070	26.417	5,230,119

← NewerPage 6 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.