Hi-Trend Tech(Shanghai)Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	38.580	38.580	36.380	37.980	24.787	1,294,226
2024-01-23	38.240	38.350	37.150	38.050	24.832	1,290,697
2024-01-22	41.030	41.030	37.990	38.250	24.963	1,233,023
2024-01-19	41.800	42.640	40.920	40.940	26.719	1,106,571
2024-01-18	42.680	42.680	40.600	41.660	27.188	1,531,727
2024-01-17	43.440	43.770	42.680	42.680	27.854	1,183,968
2024-01-16	43.630	43.770	42.520	43.220	28.207	955,571
2024-01-15	43.500	43.500	43.500	43.500	28.389	0
2024-01-12	43.890	44.680	43.500	43.500	28.389	1,030,961
2024-01-11	43.510	44.270	43.030	43.910	28.657	1,047,104
2024-01-10	43.800	44.140	42.670	43.510	28.396	1,099,305
2024-01-09	44.390	44.920	43.700	43.880	28.637	1,052,008
2024-01-08	46.150	46.390	43.900	43.900	28.650	1,112,002
2024-01-05	47.630	48.050	46.220	46.450	30.315	673,819
2024-01-04	49.120	49.120	47.660	47.800	31.196	518,704
2024-01-03	48.850	49.190	48.280	48.880	31.900	473,346
2024-01-02	49.660	50.040	48.880	49.090	32.037	456,526
2023-12-29	48.310	49.890	48.310	49.600	32.370	824,626
2023-12-28	45.690	48.780	45.410	48.260	31.496	959,041
2023-12-27	45.640	46.120	45.280	45.870	29.936	399,927
2023-12-26	46.430	46.780	45.640	45.650	29.792	608,625
2023-12-25	46.370	47.200	46.370	46.890	30.602	456,336
2023-12-22	48.060	48.340	46.350	46.550	30.380	942,834
2023-12-21	47.820	48.630	47.220	48.060	31.365	716,150
2023-12-20	48.390	48.870	47.860	48.040	31.352	405,760
2023-12-19	48.210	49.000	48.080	48.390	31.581	515,606
2023-12-18	49.360	49.600	48.350	48.450	31.620	489,498
2023-12-15	49.430	50.000	49.320	49.690	32.429	465,876
2023-12-14	50.010	50.500	49.310	49.420	32.253	699,056
2023-12-13	50.550	50.600	49.770	49.870	32.547	590,545
2023-12-12	50.350	50.750	50.100	50.400	32.892	575,784
2023-12-11	50.050	50.330	48.820	50.330	32.847	792,432
2023-12-08	50.240	51.000	49.500	50.320	32.840	887,627
2023-12-07	50.010	50.470	49.600	50.070	32.677	603,907
2023-12-06	49.960	50.580	49.700	50.330	32.847	711,600
2023-12-05	50.640	50.950	49.740	50.000	32.631	810,771
2023-12-04	51.830	51.860	50.610	50.900	33.219	742,620
2023-12-01	51.750	52.030	51.040	51.780	33.793	473,071
2023-11-30	52.400	52.650	51.090	51.700	33.741	786,332
2023-11-29	52.690	53.290	52.390	52.640	34.354	776,132
2023-11-28	51.500	52.970	51.400	52.710	34.400	754,332
2023-11-27	51.120	52.040	50.800	51.770	33.786	770,431
2023-11-24	52.170	52.170	50.810	50.930	33.238	1,093,202
2023-11-23	52.130	52.580	51.600	52.520	34.276	931,075
2023-11-22	52.970	53.390	52.100	52.270	34.113	805,804
2023-11-21	54.010	54.020	52.820	52.900	34.524	1,178,139
2023-11-20	53.480	54.030	53.270	53.900	35.177	984,837
2023-11-17	53.620	53.990	53.020	53.700	35.046	1,079,279
2023-11-16	55.280	55.400	53.300	53.630	35.000	1,497,803
2023-11-15	58.000	58.000	55.090	55.670	36.332	2,104,079
2023-11-14	53.570	55.290	53.000	54.400	35.503	1,844,904
2023-11-13	53.780	53.950	53.300	53.570	34.961	694,973
2023-11-10	52.960	53.760	52.500	53.500	34.915	990,679
2023-11-09	53.420	53.890	53.020	53.080	34.641	923,204
2023-11-08	53.330	54.090	52.770	53.420	34.863	1,240,640
2023-11-07	53.200	53.980	52.700	53.560	34.955	1,297,014
2023-11-06	52.000	53.200	52.000	53.200	34.720	1,185,672
2023-11-03	50.310	52.190	50.080	51.980	33.924	1,320,116
2023-11-02	51.000	51.320	50.150	50.190	32.755	884,266
2023-11-01	51.060	51.870	50.710	51.160	33.388	976,627

← NewerPage 12 of 17 · 993 trading daysOlder →

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.