Hi-Trend Tech(Shanghai)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	63.410	64.340	63.280	63.810	41.644	371,424
2023-07-28	63.550	63.890	62.250	63.450	41.409	610,145
2023-07-27	65.030	65.400	63.390	63.600	41.507	568,587
2023-07-26	65.900	66.080	65.000	65.030	42.440	336,321
2023-07-25	65.540	66.180	64.910	65.800	42.943	403,588
2023-07-24	66.060	66.060	64.600	64.900	42.355	378,892
2023-07-21	66.680	66.690	65.650	66.060	43.113	429,426
2023-07-20	68.630	68.760	66.100	66.330	43.289	974,395
2023-07-19	69.870	70.450	68.350	68.630	44.790	692,267
2023-07-18	68.560	70.500	68.560	69.870	45.599	1,035,624
2023-07-17	69.130	69.780	67.790	68.560	44.744	809,247
2023-07-14	69.660	70.800	68.990	69.150	45.129	945,156
2023-07-13	66.710	70.160	66.700	69.150	45.129	1,058,259
2023-07-12	68.220	69.250	66.520	66.690	43.524	679,478
2023-07-11	67.150	68.500	66.660	68.330	44.594	740,362
2023-07-10	67.300	68.500	66.510	66.660	43.504	515,083
2023-07-07	68.580	68.880	67.120	67.200	43.856	731,010
2023-07-06	68.100	69.600	67.590	68.580	44.757	764,730
2023-07-05	69.010	70.730	68.180	68.450	44.672	1,147,744
2023-07-04	67.040	70.280	67.040	69.070	45.077	1,007,522
2023-07-03	69.080	69.480	67.590	67.740	44.209	876,828
2023-06-30	67.300	68.980	67.010	68.660	44.809	931,162
2023-06-29	66.480	68.080	65.110	67.850	44.281	1,108,964
2023-06-28	66.480	66.800	63.980	66.000	43.073	1,139,853
2023-06-27	67.900	67.970	66.000	66.620	43.478	1,195,094
2023-06-26	69.890	71.660	66.810	68.000	44.379	2,376,029
2023-06-21	67.880	72.600	65.200	71.220	46.480	3,190,862
2023-06-20	66.900	69.490	66.710	68.030	44.398	1,386,049
2023-06-19	66.500	68.460	66.230	67.010	43.733	1,258,102
2023-06-16	66.820	68.430	66.210	67.260	43.896	1,144,429
2023-06-15	68.420	68.970	66.680	67.250	43.889	1,056,130
2023-06-14	70.180	70.810	68.100	68.570	44.751	826,233
2023-06-13	68.510	70.550	67.640	70.420	45.958	838,569
2023-06-12	102.60	103.78	100.09	100.83	44.371	923,878
2023-06-09	103.79	103.79	98.330	102.10	44.930	1,264,464
2023-06-08	107.50	108.50	102.57	102.86	45.264	1,190,269
2023-06-07	104.25	108.99	103.35	107.16	47.156	1,150,548
2023-06-06	105.50	106.50	101.48	102.21	44.978	757,778
2023-06-05	108.20	108.86	105.83	106.53	46.879	777,294
2023-06-02	103.85	106.99	103.57	106.50	46.866	739,766
2023-06-01	105.50	105.50	102.72	103.55	45.568	669,238
2023-05-31	105.69	106.68	103.98	105.23	46.307	663,374
2023-05-30	105.67	105.81	103.50	105.19	46.289	798,950
2023-05-29	107.09	107.30	105.30	105.82	46.567	635,886
2023-05-26	107.00	107.67	105.28	106.75	46.976	725,347
2023-05-25	107.28	107.97	105.55	107.70	47.394	723,556
2023-05-24	106.00	108.47	104.68	106.25	46.756	1,037,125
2023-05-23	107.25	107.77	105.58	105.80	46.558	709,211
2023-05-22	105.10	108.77	105.01	106.76	46.980	890,911
2023-05-19	103.88	105.87	103.00	105.24	46.311	1,077,806
2023-05-18	105.99	106.58	103.44	104.46	45.968	1,818,296
2023-05-17	96.050	105.51	96.000	105.05	46.228	2,517,829
2023-05-16	94.300	96.800	93.500	95.890	42.197	925,322
2023-05-15	92.460	94.850	91.400	94.500	41.585	801,285
2023-05-12	94.000	95.850	92.250	92.330	40.630	1,040,447
2023-05-11	93.680	94.950	92.660	94.120	41.418	935,948
2023-05-10	95.170	95.170	91.500	93.010	40.930	1,207,541
2023-05-09	101.50	101.50	95.010	95.130	41.862	1,942,537
2023-05-08	101.86	102.70	101.01	101.96	44.868	757,000
2023-05-05	105.00	105.30	100.58	101.67	44.740	1,260,934

← NewerPage 14 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.