Hi-Trend Tech(Shanghai)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	110.01	113.80	104.51	105.69	46.509	1,425,539
2023-04-28	110.40	112.80	107.91	108.04	47.543	1,300,322
2023-04-27	108.73	112.70	108.73	110.44	48.600	1,004,891
2023-04-26	106.45	110.28	106.45	109.00	47.966	1,000,224
2023-04-25	116.86	116.86	106.52	108.00	47.526	2,246,519
2023-04-24	118.89	118.89	114.00	116.86	51.425	1,548,644
2023-04-21	128.14	128.85	117.00	117.87	51.869	3,094,535
2023-04-20	128.68	132.78	127.49	127.88	56.274	1,949,692
2023-04-19	129.40	131.78	128.15	129.83	57.132	1,728,027
2023-04-18	134.10	134.10	128.00	128.25	56.437	2,280,432
2023-04-17	130.74	134.75	129.16	134.20	59.055	3,371,888
2023-04-14	122.89	131.97	121.54	130.86	57.586	3,746,827
2023-04-13	125.05	125.59	121.32	121.66	53.537	1,672,200
2023-04-12	124.52	125.90	123.00	124.94	54.980	1,742,612
2023-04-11	122.18	126.68	122.18	124.52	54.796	1,951,321
2023-04-10	125.79	126.15	122.58	122.80	54.039	1,985,903
2023-04-07	123.58	126.00	121.96	125.56	55.253	2,195,876
2023-04-06	118.00	125.30	117.57	123.20	54.215	2,994,422
2023-04-04	121.22	121.94	117.60	118.65	52.212	2,147,436
2023-04-03	119.00	121.43	118.62	121.20	53.335	1,846,392
2023-03-31	119.89	119.89	116.10	118.25	52.037	1,607,811
2023-03-30	117.84	121.55	116.81	120.01	52.811	2,311,105
2023-03-29	114.77	119.87	113.31	117.84	51.856	2,031,185
2023-03-28	115.69	116.36	113.60	113.60	49.990	746,112
2023-03-27	117.17	118.25	115.00	115.20	50.694	1,212,156
2023-03-24	119.50	120.77	116.78	117.60	51.750	1,271,167
2023-03-23	116.28	119.34	116.01	119.16	52.437	1,249,898
2023-03-22	115.81	117.87	115.17	117.51	51.711	923,495
2023-03-21	112.56	116.30	111.50	115.81	50.963	1,511,266
2023-03-20	113.20	114.35	111.33	112.55	49.528	1,167,232
2023-03-17	114.00	115.37	111.80	113.17	49.801	1,384,456
2023-03-16	114.60	116.50	112.36	113.17	49.801	794,818
2023-03-15	114.63	119.13	114.63	115.49	50.822	1,021,714
2023-03-14	113.00	115.79	112.16	115.16	50.677	1,254,969
2023-03-13	115.48	115.48	110.60	113.67	50.021	1,961,716
2023-03-10	116.50	118.33	115.22	116.01	51.051	925,013
2023-03-09	116.24	117.78	115.10	116.88	51.434	883,937
2023-03-08	117.00	118.15	116.00	116.02	51.055	850,568
2023-03-07	118.20	119.36	117.00	117.33	51.632	762,486
2023-03-06	119.48	120.91	117.62	119.17	52.441	951,309
2023-03-03	121.88	123.18	118.50	119.49	52.582	1,129,849
2023-03-02	123.00	123.99	119.52	120.71	53.119	1,194,674
2023-03-01	122.85	123.49	121.34	122.60	53.951	1,231,335
2023-02-28	124.22	126.30	120.70	123.30	54.259	1,892,847
2023-02-27	123.40	129.44	123.01	123.44	54.320	2,153,786
2023-02-24	125.51	127.58	123.15	123.48	54.338	1,190,036
2023-02-23	124.91	125.87	123.67	124.78	54.910	877,507
2023-02-22	121.42	127.80	119.18	125.62	55.280	2,288,783
2023-02-21	121.00	123.44	120.25	120.82	53.167	1,102,332
2023-02-20	120.90	122.18	117.80	121.75	53.577	1,328,662
2023-02-17	122.61	124.18	119.18	120.02	52.815	1,502,507
2023-02-16	124.47	128.70	122.61	123.05	54.149	2,691,748
2023-02-15	123.02	126.78	122.33	124.36	54.725	1,597,403
2023-02-14	123.21	124.96	122.03	123.55	54.369	1,279,844
2023-02-13	122.68	124.94	121.75	122.92	54.092	1,208,266
2023-02-10	125.60	126.92	121.61	122.47	53.894	1,527,148
2023-02-09	117.00	127.34	117.00	125.50	55.227	3,055,969
2023-02-08	119.25	121.20	117.16	117.16	51.557	1,127,099
2023-02-07	119.67	120.90	118.50	118.90	52.323	765,877
2023-02-06	121.46	121.88	119.10	120.35	52.961	985,559

← NewerPage 15 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.