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
2025-04-28	27.750	28.590	27.070	28.200	27.520	5,470,212
2025-04-25	27.650	28.580	27.520	28.070	27.393	7,389,377
2025-04-24	27.500	30.500	27.000	29.170	28.467	9,862,194
2025-04-23	25.070	25.710	25.070	25.580	24.963	1,856,350
2025-04-22	24.580	24.800	24.240	24.610	24.017	1,147,900
2025-04-21	24.050	24.700	23.750	24.540	23.948	1,422,650
2025-04-18	24.030	24.240	23.560	24.040	23.460	1,313,150
2025-04-17	23.990	24.470	23.500	24.000	23.421	1,396,000
2025-04-16	24.860	25.100	23.700	24.050	23.470	1,733,842
2025-04-15	25.160	25.580	24.750	24.980	24.378	1,533,920
2025-04-14	24.720	25.300	24.720	25.160	24.553	1,942,941
2025-04-11	24.330	24.820	23.640	24.570	23.978	1,969,712
2025-04-10	23.590	24.620	23.590	24.120	23.538	2,507,480
2025-04-09	21.390	23.150	19.300	22.990	22.436	3,423,347
2025-04-08	22.020	23.380	21.330	22.180	21.645	3,286,733
2025-04-07	24.200	24.660	21.200	21.580	21.060	3,653,791
2025-04-03	26.770	27.380	26.150	26.500	25.861	1,784,414
2025-04-02	26.580	27.770	26.550	27.270	26.613	2,295,062
2025-04-01	26.960	27.730	26.790	26.920	26.271	1,954,414
2025-03-31	26.700	26.990	25.940	26.790	26.144	2,194,232
2025-03-28	26.900	27.470	26.600	26.700	26.056	1,565,229
2025-03-27	27.730	27.730	26.840	27.060	26.408	2,182,725
2025-03-26	26.640	27.880	26.640	27.750	27.081	2,903,164
2025-03-25	26.840	27.350	26.410	26.670	26.027	2,362,570
2025-03-24	27.210	27.640	26.120	26.830	26.183	3,439,893
2025-03-21	28.130	28.500	27.020	27.120	26.466	4,396,433
2025-03-20	29.290	29.860	28.500	28.580	27.891	6,008,049
2025-03-19	29.010	31.270	28.280	30.000	29.277	8,523,013
2025-03-18	28.140	28.880	28.140	28.780	28.086	4,207,781
2025-03-17	28.200	28.550	27.630	28.230	27.549	3,499,409
2025-03-14	27.700	28.000	27.000	27.940	27.266	3,643,520
2025-03-13	28.410	28.580	26.950	27.200	26.544	4,547,299
2025-03-12	28.420	28.740	28.100	28.580	27.891	4,354,620
2025-03-11	29.000	29.220	27.750	28.210	27.530	5,255,690
2025-03-10	29.000	29.900	28.800	29.430	28.720	4,826,643
2025-03-07	30.700	30.900	28.600	29.250	28.545	7,940,701
2025-03-06	30.060	32.880	29.410	31.870	31.102	11,169,818
2025-03-05	28.230	31.100	28.200	30.660	29.921	10,971,509
2025-03-04	29.000	30.630	28.670	29.730	29.013	10,780,515
2025-03-03	31.660	33.660	29.070	33.000	32.204	17,077,698
2025-02-28	26.800	28.920	26.530	28.920	28.223	6,029,333
2025-02-27	24.100	24.880	23.560	24.100	23.519	2,684,332
2025-02-26	23.530	24.500	23.530	24.040	23.460	3,081,357
2025-02-25	23.130	23.750	22.730	23.380	22.816	2,152,280
2025-02-24	22.900	23.760	22.560	23.350	22.787	2,351,360
2025-02-21	22.700	22.990	22.400	22.870	22.319	1,334,580
2025-02-20	22.730	22.790	22.400	22.760	22.211	1,128,330
2025-02-19	21.670	22.650	21.640	22.570	22.026	2,000,467
2025-02-18	22.000	22.240	21.570	21.750	21.226	1,432,450
2025-02-17	22.140	22.220	21.540	22.110	21.577	1,157,700
2025-02-14	21.600	22.300	21.550	21.790	21.265	1,232,490
2025-02-13	22.290	22.360	21.620	21.730	21.206	1,284,350
2025-02-12	22.040	22.200	21.860	22.150	21.616	1,027,004
2025-02-11	22.180	22.340	21.850	22.040	21.509	1,355,898
2025-02-10	21.950	22.650	21.800	22.260	21.723	1,918,553
2025-02-07	22.680	23.350	21.880	22.150	21.616	3,184,774
2025-02-06	21.250	22.160	21.030	22.120	21.587	1,905,900
2025-02-05	21.230	21.440	20.940	21.250	20.738	1,572,300
2025-01-27	20.960	21.760	20.560	20.830	20.328	1,785,260
2025-01-24	20.340	21.030	20.160	21.000	20.494	1,671,200

← NewerPage 7 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.