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
2024-10-30	24.050	24.340	22.940	23.130	22.572	4,690,170
2024-10-29	23.640	25.500	23.450	23.650	23.080	6,670,427
2024-10-28	21.950	22.670	21.950	22.640	22.094	2,286,990
2024-10-25	21.810	22.100	21.750	21.940	21.411	1,619,317
2024-10-24	21.810	22.320	21.570	21.620	21.099	1,482,665
2024-10-23	22.540	22.540	21.670	21.930	21.401	2,488,867
2024-10-22	21.260	22.100	21.260	22.020	21.489	2,349,352
2024-10-21	21.500	21.600	21.110	21.350	20.835	2,197,631
2024-10-18	20.500	21.600	20.300	21.180	20.669	2,334,992
2024-10-17	20.650	20.970	20.410	20.500	20.006	1,592,564
2024-10-16	20.600	20.830	20.000	20.430	19.937	1,547,720
2024-10-15	21.440	21.440	20.680	20.760	20.259	1,854,403
2024-10-14	21.130	21.250	20.430	21.120	20.611	1,810,904
2024-10-11	21.990	22.270	20.410	20.720	20.220	2,341,450
2024-10-10	21.740	22.690	21.500	21.980	21.450	2,944,234
2024-10-09	24.010	24.070	21.160	21.440	20.923	4,032,890
2024-10-08	26.190	26.190	22.500	24.810	24.212	5,851,371
2024-09-30	20.140	22.530	19.800	22.010	21.479	5,123,430
2024-09-27	18.300	19.630	18.300	19.260	18.796	2,744,660
2024-09-26	17.690	18.210	17.610	18.200	17.761	1,944,275
2024-09-25	18.180	18.270	17.730	17.810	17.381	1,599,275
2024-09-24	17.580	17.860	17.300	17.790	17.361	1,147,920
2024-09-23	17.280	17.530	17.010	17.420	17.000	733,600
2024-09-20	17.530	17.530	17.100	17.230	16.815	732,270
2024-09-19	16.880	17.650	16.880	17.450	17.029	1,334,865
2024-09-18	16.860	16.950	16.080	16.870	16.463	1,193,490
2024-09-13	17.690	17.690	16.780	16.780	16.375	1,177,730
2024-09-12	17.720	17.890	17.230	17.230	16.815	786,200
2024-09-11	17.910	17.910	17.430	17.650	17.224	533,400
2024-09-10	17.600	17.840	17.300	17.790	17.361	779,320
2024-09-09	17.650	17.690	17.120	17.530	17.107	862,450
2024-09-06	18.170	18.330	17.420	17.470	17.049	973,800
2024-09-05	18.300	18.500	18.010	18.110	17.673	739,700
2024-09-04	18.310	18.360	17.950	18.150	17.712	653,600
2024-09-03	18.150	18.450	17.960	18.310	17.869	636,360
2024-09-02	18.350	18.670	18.080	18.100	17.664	1,026,020
2024-08-30	18.220	18.680	17.990	18.340	17.898	1,470,537
2024-08-29	17.740	18.180	17.700	18.170	17.732	819,330
2024-08-28	17.820	18.270	17.600	17.920	17.488	769,098
2024-08-27	18.210	18.220	17.540	17.690	17.264	663,530
2024-08-26	17.640	18.270	17.630	18.200	17.761	849,969
2024-08-23	17.790	17.930	17.290	17.630	17.205	890,460
2024-08-22	18.460	18.750	17.710	17.870	17.439	805,250
2024-08-21	18.500	18.540	18.200	18.370	17.927	509,130
2024-08-20	19.040	19.040	18.190	18.300	17.859	983,350
2024-08-19	18.870	19.100	18.710	18.900	18.444	731,550
2024-08-16	19.190	19.230	18.980	19.040	18.581	933,700
2024-08-15	18.940	19.190	18.550	19.080	18.620	1,010,644
2024-08-14	19.070	19.250	18.870	19.010	18.552	837,580
2024-08-13	18.350	18.990	18.260	18.990	18.532	1,146,632
2024-08-12	18.740	18.880	18.290	18.450	18.005	786,760
2024-08-09	19.090	19.100	18.600	18.710	18.259	743,240
2024-08-08	18.870	19.020	18.490	18.770	18.317	1,099,950
2024-08-07	19.200	19.310	18.930	19.030	18.571	737,490
2024-08-06	19.050	19.380	18.800	19.020	18.561	1,060,000
2024-08-05	19.500	19.790	18.700	18.700	18.249	1,628,382
2024-08-02	20.060	20.230	19.630	19.700	19.225	1,262,548
2024-08-01	20.120	20.390	19.910	20.160	19.674	1,517,200
2024-07-31	19.350	20.210	19.350	20.200	19.713	2,124,862
2024-07-30	19.750	19.750	19.120	19.440	18.971	1,214,436

← NewerPage 9 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.