Hi-Trend Tech(Shanghai)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	51.600	51.810	50.500	51.060	33.323	1,110,671
2023-10-30	49.800	51.770	49.620	51.640	33.702	1,388,924
2023-10-27	48.650	50.630	48.300	50.100	32.697	1,136,517
2023-10-26	49.300	49.320	48.020	49.270	32.155	828,067
2023-10-25	49.270	49.780	48.480	49.300	32.175	880,316
2023-10-24	47.500	49.350	46.260	49.270	32.155	1,081,085
2023-10-23	48.700	48.730	47.090	47.450	30.967	774,822
2023-10-20	49.800	50.370	48.680	48.750	31.816	1,107,829
2023-10-19	49.730	51.240	49.520	49.920	32.579	1,160,001
2023-10-18	50.990	50.990	49.420	49.730	32.455	740,693
2023-10-17	50.950	51.450	50.300	50.900	33.219	822,687
2023-10-16	52.200	52.200	50.500	50.990	33.277	936,236
2023-10-13	51.800	52.640	51.710	52.270	34.113	757,214
2023-10-12	52.440	52.640	51.540	52.420	34.211	794,183
2023-10-11	51.060	52.890	50.890	52.420	34.211	1,122,260
2023-10-10	50.500	51.450	50.500	50.950	33.251	824,362
2023-10-09	52.200	52.220	50.420	50.500	32.958	1,561,128
2023-09-28	50.800	52.210	50.270	52.190	34.061	2,288,925
2023-09-27	49.600	50.700	49.270	50.300	32.827	1,530,934
2023-09-26	50.000	50.600	49.190	49.630	32.390	1,108,971
2023-09-25	51.340	51.340	50.000	50.180	32.749	1,229,879
2023-09-22	50.000	51.400	49.070	51.400	33.545	2,125,395
2023-09-21	50.870	50.870	49.940	50.100	32.697	1,062,757
2023-09-20	52.700	52.800	51.000	51.000	33.284	1,169,271
2023-09-19	54.100	54.100	51.800	52.500	34.263	1,553,653
2023-09-18	54.990	55.310	53.870	54.150	35.340	995,259
2023-09-15	55.400	57.000	54.670	54.980	35.881	865,291
2023-09-14	56.800	56.890	55.020	55.400	36.156	653,544
2023-09-13	57.750	57.800	56.160	56.940	37.161	895,186
2023-09-12	58.900	58.910	57.720	57.860	37.761	532,815
2023-09-11	59.700	59.700	57.970	58.650	38.277	821,825
2023-09-08	57.900	59.460	57.900	59.120	38.583	480,145
2023-09-07	59.900	59.980	57.960	58.000	37.852	664,713
2023-09-06	58.880	60.240	58.610	60.100	39.223	814,320
2023-09-05	58.600	59.490	58.250	59.130	38.590	911,071
2023-09-04	58.750	59.020	57.050	58.300	38.048	772,916
2023-09-01	59.190	59.970	58.240	58.570	38.224	625,376
2023-08-31	59.390	60.100	58.190	59.360	38.740	902,838
2023-08-30	58.000	59.960	57.350	59.180	38.622	1,278,942
2023-08-29	53.600	57.680	53.600	57.200	37.330	986,571
2023-08-28	56.000	57.000	53.380	53.510	34.922	703,930
2023-08-25	55.510	55.560	52.930	53.130	34.674	665,449
2023-08-24	56.280	56.970	54.520	55.880	36.469	393,831
2023-08-23	56.780	56.780	55.180	55.290	36.084	322,134
2023-08-22	57.420	58.360	55.160	56.850	37.102	628,653
2023-08-21	57.760	58.240	57.000	57.000	37.200	331,491
2023-08-18	58.500	59.620	57.560	57.630	37.611	465,122
2023-08-17	57.980	58.800	57.100	58.460	38.153	487,376
2023-08-16	59.100	59.870	58.070	58.180	37.970	403,192
2023-08-15	60.750	61.270	59.140	59.560	38.870	285,726
2023-08-14	60.130	60.990	59.830	60.750	39.647	420,257
2023-08-11	62.810	63.330	60.870	61.050	39.843	595,729
2023-08-10	62.330	63.280	62.320	63.260	41.285	368,875
2023-08-09	62.660	62.880	62.250	62.550	40.822	250,892
2023-08-08	63.300	63.660	62.510	62.550	40.822	289,334
2023-08-07	64.850	64.850	63.000	63.180	41.233	318,373
2023-08-04	64.470	65.000	63.900	64.180	41.886	387,264
2023-08-03	63.380	64.600	63.100	64.410	42.036	625,068
2023-08-02	63.970	64.080	63.190	63.470	41.422	417,456
2023-08-01	63.790	63.950	63.290	63.390	41.370	401,467

← NewerPage 13 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.