Hi-Trend Tech(Shanghai)Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 43.440 | 43.600 | 42.530 | 42.530 | 27.756 | 1,045,922 |
| 2024-04-26 | 42.330 | 43.900 | 41.860 | 42.900 | 27.998 | 645,342 |
| 2024-04-25 | 43.270 | 44.250 | 42.010 | 42.550 | 27.769 | 828,124 |
| 2024-04-24 | 42.800 | 43.690 | 42.050 | 43.620 | 28.468 | 623,834 |
| 2024-04-23 | 41.090 | 42.620 | 40.530 | 42.600 | 27.802 | 731,255 |
| 2024-04-22 | 41.890 | 41.890 | 39.960 | 41.130 | 26.843 | 521,772 |
| 2024-04-19 | 41.610 | 42.210 | 41.010 | 41.670 | 27.195 | 406,948 |
| 2024-04-18 | 43.800 | 43.800 | 41.530 | 41.890 | 27.339 | 803,958 |
| 2024-04-17 | 41.430 | 44.070 | 41.430 | 42.990 | 28.056 | 1,086,290 |
| 2024-04-16 | 42.580 | 43.500 | 39.820 | 40.970 | 26.738 | 1,071,251 |
| 2024-04-15 | 45.800 | 46.190 | 42.020 | 43.700 | 28.520 | 1,675,801 |
| 2024-04-12 | 48.000 | 48.290 | 45.780 | 46.010 | 30.027 | 985,930 |
| 2024-04-11 | 47.720 | 48.490 | 47.210 | 47.750 | 31.163 | 714,475 |
| 2024-04-10 | 51.510 | 51.990 | 47.400 | 47.800 | 31.196 | 2,227,436 |
| 2024-04-09 | 48.590 | 50.940 | 47.400 | 50.890 | 33.212 | 2,765,658 |
| 2024-04-08 | 50.900 | 50.900 | 48.360 | 49.000 | 31.979 | 1,302,520 |
| 2024-04-03 | 48.800 | 51.000 | 48.060 | 50.210 | 32.768 | 1,873,888 |
| 2024-04-02 | 48.000 | 49.200 | 47.390 | 49.100 | 32.044 | 1,867,585 |
| 2024-04-01 | 46.980 | 48.650 | 46.680 | 47.900 | 31.261 | 2,070,874 |
| 2024-03-29 | 46.530 | 47.170 | 46.000 | 46.480 | 30.334 | 345,912 |
| 2024-03-28 | 46.140 | 47.490 | 45.350 | 46.530 | 30.367 | 1,142,971 |
| 2024-03-27 | 47.690 | 47.690 | 45.720 | 45.950 | 29.988 | 1,278,881 |
| 2024-03-26 | 48.890 | 49.800 | 46.820 | 47.690 | 31.124 | 1,850,472 |
| 2024-03-25 | 49.360 | 49.990 | 47.980 | 48.540 | 31.679 | 2,330,782 |
| 2024-03-22 | 46.320 | 47.180 | 45.700 | 46.790 | 30.536 | 1,251,104 |
| 2024-03-21 | 45.930 | 47.990 | 45.920 | 46.450 | 30.315 | 1,711,962 |
| 2024-03-20 | 45.480 | 46.200 | 45.060 | 45.930 | 29.975 | 956,003 |
| 2024-03-19 | 46.500 | 46.640 | 45.420 | 45.690 | 29.818 | 1,517,394 |
| 2024-03-18 | 44.200 | 46.700 | 44.200 | 46.500 | 30.347 | 1,794,711 |
| 2024-03-15 | 43.930 | 44.350 | 43.360 | 44.050 | 28.748 | 844,365 |
| 2024-03-14 | 45.340 | 45.520 | 43.400 | 43.920 | 28.663 | 1,594,067 |
| 2024-03-13 | 46.380 | 46.380 | 45.510 | 45.780 | 29.877 | 810,561 |
| 2024-03-12 | 46.030 | 46.980 | 44.680 | 46.310 | 30.223 | 1,605,937 |
| 2024-03-11 | 45.280 | 47.200 | 44.400 | 46.030 | 30.040 | 1,939,708 |
| 2024-03-08 | 42.310 | 46.190 | 41.640 | 45.800 | 29.890 | 2,859,739 |
| 2024-03-07 | 41.200 | 43.660 | 40.810 | 42.310 | 27.613 | 2,248,697 |
| 2024-03-06 | 39.480 | 41.430 | 39.370 | 41.140 | 26.849 | 1,042,757 |
| 2024-03-05 | 39.780 | 40.920 | 39.320 | 40.160 | 26.210 | 997,627 |
| 2024-03-04 | 41.300 | 41.300 | 39.630 | 40.390 | 26.360 | 1,072,563 |
| 2024-03-01 | 39.970 | 41.400 | 39.630 | 40.960 | 26.732 | 1,381,352 |
| 2024-02-29 | 38.000 | 40.050 | 37.760 | 39.990 | 26.099 | 1,646,633 |
| 2024-02-28 | 41.500 | 41.860 | 38.000 | 38.000 | 24.800 | 2,079,646 |
| 2024-02-27 | 39.000 | 40.960 | 38.650 | 40.900 | 26.692 | 1,746,259 |
| 2024-02-26 | 37.400 | 41.610 | 37.400 | 39.730 | 25.929 | 2,275,621 |
| 2024-02-23 | 36.510 | 37.370 | 35.860 | 37.290 | 24.336 | 1,049,588 |
| 2024-02-22 | 34.580 | 36.180 | 34.580 | 36.090 | 23.553 | 961,940 |
| 2024-02-21 | 34.020 | 37.210 | 33.810 | 35.200 | 22.973 | 1,359,904 |
| 2024-02-20 | 34.660 | 34.760 | 33.210 | 34.580 | 22.568 | 1,153,837 |
| 2024-02-19 | 33.500 | 35.490 | 33.500 | 34.360 | 22.424 | 1,746,572 |
| 2024-02-08 | 29.350 | 34.880 | 29.100 | 33.740 | 22.020 | 2,194,907 |
| 2024-02-07 | 31.520 | 31.520 | 28.300 | 29.200 | 19.057 | 1,954,292 |
| 2024-02-06 | 27.620 | 30.190 | 26.010 | 29.920 | 19.527 | 1,963,382 |
| 2024-02-05 | 30.380 | 30.470 | 26.600 | 27.630 | 18.032 | 2,173,525 |
| 2024-02-02 | 32.800 | 33.600 | 29.710 | 30.680 | 20.023 | 2,067,491 |
| 2024-02-01 | 33.580 | 34.000 | 32.500 | 32.780 | 21.393 | 1,405,219 |
| 2024-01-31 | 35.500 | 35.800 | 33.710 | 33.780 | 22.046 | 1,333,557 |
| 2024-01-30 | 36.320 | 37.020 | 35.710 | 35.910 | 23.436 | 1,065,619 |
| 2024-01-29 | 39.390 | 39.660 | 37.020 | 37.020 | 24.160 | 1,199,112 |
| 2024-01-26 | 39.510 | 39.690 | 38.700 | 38.870 | 25.368 | 880,759 |
| 2024-01-25 | 38.260 | 39.700 | 37.390 | 39.450 | 25.746 | 1,488,101 |
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.