Hi-Trend Tech(Shanghai)Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.500 | 26.850 | 26.300 | 26.760 | 26.046 | 647,843 |
| 2024-07-25 | 26.250 | 26.470 | 25.680 | 26.320 | 25.618 | 640,211 |
| 2024-07-24 | 27.230 | 27.280 | 26.030 | 26.270 | 25.569 | 1,014,390 |
| 2024-07-23 | 28.600 | 28.900 | 27.300 | 27.300 | 26.572 | 882,335 |
| 2024-07-22 | 28.700 | 29.640 | 28.450 | 28.530 | 27.769 | 796,960 |
| 2024-07-19 | 28.200 | 29.080 | 27.890 | 28.430 | 27.671 | 826,845 |
| 2024-07-18 | 28.250 | 28.610 | 27.610 | 28.010 | 27.263 | 742,007 |
| 2024-07-17 | 29.100 | 29.330 | 28.480 | 28.660 | 27.895 | 533,874 |
| 2024-07-16 | 29.080 | 29.480 | 28.410 | 29.000 | 28.226 | 593,421 |
| 2024-07-15 | 29.350 | 29.350 | 28.420 | 28.420 | 27.662 | 541,299 |
| 2024-07-12 | 29.850 | 29.850 | 28.750 | 29.090 | 28.314 | 595,185 |
| 2024-07-11 | 29.610 | 29.910 | 29.450 | 29.760 | 28.966 | 541,615 |
| 2024-07-10 | 30.330 | 30.330 | 29.210 | 29.360 | 28.577 | 513,719 |
| 2024-07-09 | 29.210 | 30.100 | 28.910 | 29.970 | 29.170 | 736,646 |
| 2024-07-08 | 29.990 | 31.710 | 29.290 | 29.460 | 28.674 | 1,713,632 |
| 2024-07-05 | 29.170 | 29.170 | 29.170 | 29.170 | 28.392 | 0 |
| 2024-07-04 | 28.850 | 29.170 | 28.020 | 29.170 | 28.392 | 1,763,084 |
| 2024-07-03 | 28.700 | 28.950 | 28.140 | 28.880 | 28.109 | 397,959 |
| 2024-07-02 | 28.900 | 28.900 | 28.030 | 28.840 | 28.071 | 554,726 |
| 2024-07-01 | 29.150 | 29.250 | 27.310 | 28.600 | 27.837 | 1,329,488 |
| 2024-06-28 | 29.430 | 30.130 | 28.910 | 29.170 | 28.392 | 1,084,502 |
| 2024-06-27 | 29.880 | 30.100 | 29.350 | 29.500 | 28.713 | 473,547 |
| 2024-06-26 | 29.160 | 30.130 | 28.800 | 29.850 | 29.054 | 576,271 |
| 2024-06-25 | 30.300 | 30.320 | 28.880 | 29.450 | 28.664 | 1,045,723 |
| 2024-06-24 | 30.910 | 31.830 | 29.600 | 30.230 | 29.423 | 1,195,773 |
| 2024-06-21 | 31.390 | 31.930 | 30.810 | 31.710 | 30.864 | 1,045,664 |
| 2024-06-20 | 31.700 | 33.380 | 31.540 | 31.820 | 30.971 | 2,079,657 |
| 2024-06-19 | 32.480 | 32.480 | 31.180 | 31.800 | 30.952 | 1,392,607 |
| 2024-06-18 | 31.000 | 32.420 | 30.480 | 32.290 | 31.429 | 1,835,398 |
| 2024-06-17 | 30.700 | 31.200 | 30.330 | 30.850 | 30.027 | 673,428 |
| 2024-06-14 | 31.120 | 31.500 | 30.400 | 30.890 | 30.066 | 914,622 |
| 2024-06-13 | 30.030 | 31.790 | 30.030 | 31.180 | 30.348 | 1,378,619 |
| 2024-06-12 | 30.310 | 30.800 | 30.110 | 30.180 | 29.375 | 882,754 |
| 2024-06-11 | 30.250 | 30.800 | 29.630 | 30.600 | 29.784 | 1,184,441 |
| 2024-06-07 | 30.900 | 31.560 | 30.200 | 30.550 | 29.735 | 977,031 |
| 2024-06-06 | 31.310 | 31.890 | 30.410 | 31.000 | 30.173 | 1,551,302 |
| 2024-06-05 | 31.020 | 32.220 | 30.640 | 31.250 | 30.416 | 1,935,901 |
| 2024-06-04 | 30.650 | 31.230 | 30.550 | 30.890 | 30.066 | 935,236 |
| 2024-06-03 | 30.850 | 31.720 | 30.410 | 30.900 | 30.076 | 1,292,501 |
| 2024-05-31 | 30.690 | 31.740 | 30.130 | 30.830 | 30.007 | 1,821,127 |
| 2024-05-30 | 29.040 | 30.940 | 28.820 | 30.690 | 29.871 | 2,320,228 |
| 2024-05-29 | 29.700 | 29.710 | 29.150 | 29.330 | 28.547 | 755,533 |
| 2024-05-28 | 28.100 | 30.100 | 27.720 | 29.650 | 28.859 | 1,854,668 |
| 2024-05-27 | 27.980 | 28.400 | 26.930 | 28.100 | 27.350 | 618,168 |
| 2024-05-24 | 28.500 | 28.590 | 27.600 | 27.690 | 26.951 | 653,658 |
| 2024-05-23 | 29.490 | 29.500 | 28.110 | 28.470 | 27.710 | 579,314 |
| 2024-05-22 | 29.000 | 29.310 | 28.740 | 29.140 | 28.363 | 546,006 |
| 2024-05-21 | 29.780 | 29.780 | 28.920 | 29.050 | 28.275 | 396,320 |
| 2024-05-20 | 29.170 | 29.900 | 29.090 | 29.750 | 28.956 | 660,215 |
| 2024-05-17 | 28.490 | 29.870 | 28.010 | 29.300 | 28.518 | 925,846 |
| 2024-05-16 | 28.920 | 28.920 | 28.000 | 28.740 | 27.973 | 1,114,788 |
| 2024-05-15 | 28.600 | 29.020 | 28.060 | 28.780 | 28.012 | 835,561 |
| 2024-05-14 | 28.680 | 28.680 | 27.680 | 28.600 | 27.837 | 1,049,340 |
| 2024-05-13 | 42.990 | 43.000 | 40.610 | 41.800 | 27.280 | 1,215,172 |
| 2024-05-10 | 43.320 | 44.440 | 41.910 | 42.640 | 27.828 | 2,352,185 |
| 2024-05-09 | 42.630 | 43.310 | 42.400 | 43.200 | 28.193 | 1,444,756 |
| 2024-05-08 | 41.790 | 43.430 | 41.610 | 42.420 | 27.684 | 2,071,823 |
| 2024-05-07 | 41.300 | 41.590 | 40.120 | 41.500 | 27.084 | 776,531 |
| 2024-05-06 | 42.550 | 43.200 | 40.540 | 40.800 | 26.627 | 1,666,970 |
| 2024-04-30 | 42.540 | 43.000 | 41.750 | 42.040 | 27.436 | 991,025 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.3000 CNY |
| 2025-08-25 | 0.6000 CNY |
| 2024-05-14 | 1.1600 CNY |
| 2023-06-13 | 2.2475 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.