Qingdao Hi-Tech Moulds & Plastics Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20.550 | 20.860 | 20.320 | 20.320 | 19.830 | 1,230,630 |
| 2025-01-22 | 20.220 | 20.670 | 20.120 | 20.370 | 19.879 | 1,283,467 |
| 2025-01-21 | 20.900 | 20.930 | 20.100 | 20.510 | 20.016 | 1,001,810 |
| 2025-01-20 | 20.010 | 20.630 | 20.000 | 20.540 | 20.045 | 1,332,600 |
| 2025-01-17 | 20.000 | 20.170 | 19.650 | 20.010 | 19.528 | 898,220 |
| 2025-01-16 | 20.320 | 20.430 | 19.800 | 20.010 | 19.528 | 1,214,160 |
| 2025-01-15 | 20.290 | 20.480 | 20.050 | 20.200 | 19.713 | 1,332,600 |
| 2025-01-14 | 19.230 | 20.340 | 18.860 | 20.320 | 19.830 | 1,428,250 |
| 2025-01-13 | 18.640 | 19.340 | 18.270 | 19.040 | 18.581 | 1,363,600 |
| 2025-01-10 | 19.620 | 19.830 | 18.830 | 18.950 | 18.493 | 1,063,700 |
| 2025-01-09 | 19.510 | 19.760 | 19.200 | 19.620 | 19.147 | 1,106,854 |
| 2025-01-08 | 19.670 | 19.980 | 18.760 | 19.510 | 19.040 | 1,566,600 |
| 2025-01-07 | 19.100 | 19.920 | 19.020 | 19.870 | 19.391 | 1,702,520 |
| 2025-01-06 | 18.570 | 19.140 | 17.790 | 18.960 | 18.503 | 1,900,943 |
| 2025-01-03 | 20.050 | 20.130 | 18.700 | 18.750 | 18.298 | 2,154,970 |
| 2025-01-02 | 20.120 | 20.690 | 19.500 | 19.790 | 19.313 | 1,727,377 |
| 2024-12-31 | 21.030 | 21.290 | 20.150 | 20.300 | 19.811 | 1,815,193 |
| 2024-12-30 | 21.030 | 21.200 | 20.450 | 21.020 | 20.513 | 1,285,499 |
| 2024-12-27 | 21.110 | 21.560 | 21.110 | 21.240 | 20.728 | 1,027,769 |
| 2024-12-26 | 20.690 | 21.400 | 20.440 | 21.120 | 20.611 | 1,278,999 |
| 2024-12-25 | 21.210 | 21.540 | 20.410 | 20.690 | 20.191 | 1,590,330 |
| 2024-12-24 | 21.280 | 21.950 | 20.940 | 21.410 | 20.894 | 1,500,490 |
| 2024-12-23 | 23.080 | 23.110 | 21.180 | 21.280 | 20.767 | 2,228,300 |
| 2024-12-20 | 22.390 | 23.150 | 22.070 | 22.930 | 22.377 | 1,405,130 |
| 2024-12-19 | 22.300 | 22.540 | 21.880 | 22.320 | 21.782 | 1,286,920 |
| 2024-12-18 | 22.610 | 23.080 | 22.040 | 22.470 | 21.928 | 1,571,220 |
| 2024-12-17 | 23.940 | 24.210 | 22.700 | 22.800 | 22.250 | 1,682,400 |
| 2024-12-16 | 24.290 | 24.370 | 23.610 | 24.070 | 23.490 | 1,507,203 |
| 2024-12-13 | 24.500 | 24.500 | 23.980 | 24.050 | 23.470 | 1,555,000 |
| 2024-12-12 | 24.510 | 24.690 | 24.170 | 24.560 | 23.968 | 1,500,830 |
| 2024-12-11 | 24.380 | 24.620 | 23.920 | 24.330 | 23.743 | 1,576,450 |
| 2024-12-10 | 25.140 | 25.380 | 24.410 | 24.500 | 23.909 | 3,114,607 |
| 2024-12-09 | 24.060 | 25.460 | 23.640 | 24.320 | 23.734 | 3,103,111 |
| 2024-12-06 | 24.140 | 24.390 | 23.610 | 23.940 | 23.363 | 1,273,374 |
| 2024-12-05 | 23.880 | 24.490 | 23.700 | 24.180 | 23.597 | 1,513,340 |
| 2024-12-04 | 24.030 | 24.320 | 23.620 | 23.840 | 23.265 | 1,840,700 |
| 2024-12-03 | 23.920 | 24.280 | 23.700 | 24.030 | 23.451 | 1,646,490 |
| 2024-12-02 | 23.730 | 23.990 | 23.440 | 23.920 | 23.343 | 1,910,517 |
| 2024-11-29 | 22.800 | 23.490 | 22.620 | 23.440 | 22.875 | 1,598,437 |
| 2024-11-28 | 22.860 | 23.100 | 22.560 | 22.810 | 22.260 | 1,539,237 |
| 2024-11-27 | 22.660 | 22.700 | 21.400 | 22.680 | 22.133 | 1,657,630 |
| 2024-11-26 | 22.900 | 23.040 | 22.290 | 22.460 | 21.918 | 1,467,450 |
| 2024-11-25 | 22.010 | 22.780 | 22.010 | 22.700 | 22.153 | 1,649,400 |
| 2024-11-22 | 23.360 | 23.650 | 21.900 | 21.980 | 21.450 | 1,870,300 |
| 2024-11-21 | 23.590 | 23.780 | 23.000 | 23.330 | 22.768 | 1,428,000 |
| 2024-11-20 | 23.250 | 23.770 | 23.060 | 23.680 | 23.109 | 1,448,450 |
| 2024-11-19 | 22.610 | 23.400 | 22.510 | 23.390 | 22.826 | 1,568,500 |
| 2024-11-18 | 23.120 | 23.570 | 22.180 | 22.460 | 21.918 | 1,672,001 |
| 2024-11-15 | 23.620 | 24.030 | 23.090 | 23.120 | 22.563 | 1,638,270 |
| 2024-11-14 | 24.680 | 24.680 | 23.360 | 23.620 | 23.051 | 1,526,200 |
| 2024-11-13 | 24.450 | 24.600 | 23.480 | 24.410 | 23.821 | 2,204,449 |
| 2024-11-12 | 24.640 | 25.000 | 24.240 | 24.500 | 23.909 | 2,826,104 |
| 2024-11-11 | 24.050 | 24.740 | 23.890 | 24.720 | 24.124 | 2,337,931 |
| 2024-11-08 | 24.400 | 24.640 | 23.710 | 24.030 | 23.451 | 3,195,867 |
| 2024-11-07 | 23.500 | 23.980 | 23.140 | 23.810 | 23.236 | 2,457,128 |
| 2024-11-06 | 23.640 | 24.180 | 23.200 | 23.350 | 22.787 | 2,917,330 |
| 2024-11-05 | 23.260 | 23.700 | 23.110 | 23.590 | 23.021 | 2,845,100 |
| 2024-11-04 | 22.000 | 23.490 | 22.000 | 23.400 | 22.836 | 2,890,190 |
| 2024-11-01 | 22.980 | 23.300 | 21.910 | 22.000 | 21.470 | 3,122,110 |
| 2024-10-31 | 22.990 | 23.710 | 22.780 | 23.250 | 22.689 | 2,997,208 |
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.