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
2026-10-23	20.470	20.960	19.410	20.840	20.840	2,080,044
2026-10-22	20.470	20.820	20.220	20.230	20.230	820,833
2026-10-21	20.470	21.340	20.400	20.500	20.500	987,100
2026-10-20	20.470	21.170	20.360	21.000	21.000	891,400
2026-10-19	20.600	20.980	20.060	20.680	20.680	1,436,444
2026-10-16	20.600	21.260	20.290	20.830	20.830	1,355,800
2026-10-15	20.190	20.760	20.030	20.150	20.150	1,143,711
2026-10-14	21.690	21.860	20.940	20.970	20.970	1,065,300
2026-10-13	21.350	21.870	20.750	21.690	21.690	1,199,022
2026-10-12	22.000	22.280	21.450	21.620	21.620	771,200
2026-10-09	22.010	22.100	20.950	21.990	21.990	1,029,100
2026-10-08	22.550	22.610	21.700	21.990	21.990	947,120
2026-09-30	22.940	22.940	22.270	22.310	22.310	906,940
2026-09-29	22.500	22.740	21.880	22.570	22.570	1,013,828
2026-09-28	22.250	22.530	21.900	22.190	22.190	906,341
2026-09-24	22.330	22.640	22.300	22.300	22.300	801,450
2026-09-23	22.700	22.710	22.180	22.470	22.470	777,700
2026-09-22	22.570	23.320	22.520	22.680	22.680	1,303,300
2026-09-21	22.400	22.750	22.110	22.610	22.610	1,219,159
2026-09-18	22.250	22.300	21.940	22.190	22.190	1,172,700
2026-09-17	21.130	21.950	21.010	21.940	21.940	1,333,300
2026-09-16	20.950	21.300	20.780	21.200	21.200	657,800
2026-09-15	21.660	21.820	21.040	21.040	21.040	873,800
2026-09-14	21.430	22.090	21.240	21.870	21.870	1,083,000
2026-09-11	21.900	22.050	21.060	21.520	21.520	1,578,933
2026-09-10	22.520	22.520	21.950	22.230	22.230	1,064,123
2026-09-09	22.820	23.010	22.410	22.520	22.520	1,415,500
2026-09-08	22.850	23.270	21.900	23.090	23.090	3,048,806
2026-09-07	23.480	23.720	22.900	23.000	23.000	1,917,515
2026-09-04	23.390	23.850	23.050	23.140	23.140	1,832,964
2026-09-03	23.710	24.090	23.330	23.350	23.350	1,664,500
2026-09-02	23.640	23.840	23.080	23.700	23.700	1,430,869
2026-09-01	23.560	23.800	23.350	23.630	23.630	1,219,214
2026-08-31	23.400	23.570	22.960	23.570	23.570	982,386
2026-08-28	22.930	23.460	22.730	23.100	23.100	1,310,330
2026-08-27	22.580	23.010	22.580	22.800	22.800	1,178,200
2026-08-26	23.130	23.290	22.300	22.860	22.860	2,179,550
2026-08-25	22.630	23.440	22.450	23.300	23.300	1,174,500
2026-08-24	23.140	23.360	22.500	22.620	22.620	1,148,146
2026-08-21	22.000	23.180	22.000	23.120	23.120	1,350,308
2026-08-20	22.600	23.130	22.570	22.950	22.950	953,247
2026-08-19	22.920	23.650	22.310	22.370	22.370	1,785,416
2026-08-18	23.340	23.440	22.940	23.400	23.400	897,615
2026-08-17	23.130	23.450	22.830	23.380	23.380	768,083
2026-08-14	23.130	23.350	22.890	23.070	23.070	1,034,738
2026-08-13	23.480	23.680	23.130	23.130	23.130	968,400
2026-08-12	23.320	23.690	23.220	23.560	23.560	854,931
2026-08-11	23.510	23.580	23.010	23.430	23.430	1,176,800
2026-08-10	22.710	23.590	22.410	23.490	23.490	1,477,700
2026-08-07	22.960	23.160	22.260	22.700	22.700	1,226,500
2026-08-06	23.130	23.310	22.420	22.760	22.760	1,768,200
2026-08-05	22.800	23.520	22.600	23.140	23.140	2,089,457
2026-08-04	22.410	22.920	22.200	22.820	22.820	1,629,500
2026-08-03	21.900	22.500	21.620	22.350	22.350	1,639,219
2026-07-31	21.520	22.210	21.350	21.930	21.930	2,736,800
2026-07-30	21.660	22.160	21.510	21.800	21.800	1,591,534
2026-07-29	21.590	22.060	21.030	21.820	21.820	1,989,091
2026-07-28	20.980	21.910	20.980	21.260	21.260	1,586,447
2026-07-27	19.690	21.890	19.690	21.380	21.380	2,433,896
2026-07-24	20.300	20.300	19.630	19.680	19.680	945,950

Page 1 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.