Hi-Trend Tech(Shanghai)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	121.05	122.80	119.50	121.46	53.449	1,344,006
2023-02-02	119.73	122.22	119.00	120.92	53.211	1,559,062
2023-02-01	118.70	121.23	117.90	119.24	52.472	1,291,553
2023-01-31	120.52	121.18	117.60	118.79	52.274	1,395,719
2023-01-30	123.01	123.48	119.25	121.76	53.581	1,284,261
2023-01-20	122.42	122.90	120.30	121.01	53.251	984,722
2023-01-19	122.15	126.35	121.50	122.33	53.832	1,737,024
2023-01-18	118.16	125.94	116.61	123.47	54.334	2,276,059
2023-01-17	116.63	118.63	115.52	117.70	51.794	982,895
2023-01-16	112.10	117.44	111.34	115.50	50.826	1,171,534
2023-01-13	113.65	113.65	110.48	112.17	49.361	863,929
2023-01-12	111.64	114.59	110.24	112.28	49.409	797,110
2023-01-11	113.16	116.00	111.64	111.64	49.128	1,372,095
2023-01-10	116.80	118.05	113.10	114.26	50.281	1,650,542
2023-01-09	110.06	119.18	110.06	115.40	50.782	2,346,684
2023-01-06	108.34	111.50	107.33	109.16	48.036	1,587,942
2023-01-05	108.00	109.18	106.52	108.63	47.803	1,600,027
2023-01-04	111.26	111.26	106.20	107.97	47.513	1,331,744
2023-01-03	100.11	111.90	100.11	110.29	48.534	2,491,637
2022-12-30	103.31	104.50	99.900	100.59	44.265	1,545,360
2022-12-29	103.00	104.47	102.00	102.79	45.233	718,396
2022-12-28	105.80	105.80	102.01	102.81	45.242	868,059
2022-12-27	104.58	106.65	101.00	105.83	46.571	1,880,572
2022-12-26	102.31	105.49	100.30	104.74	46.091	1,085,455
2022-12-23	103.91	104.72	101.49	102.31	45.022	812,134
2022-12-22	107.00	108.20	104.43	104.80	46.118	918,489
2022-12-21	107.70	109.70	105.50	106.90	47.042	747,365
2022-12-20	110.30	110.50	107.57	109.17	48.041	884,263
2022-12-19	113.99	116.29	109.60	110.00	48.406	1,461,292
2022-12-16	120.15	120.16	115.00	115.00	50.606	1,450,472
2022-12-15	120.60	124.20	119.00	120.82	53.167	1,097,347
2022-12-14	123.51	125.91	121.02	121.80	53.599	1,521,301
2022-12-13	123.01	124.63	120.68	121.16	53.317	787,289
2022-12-12	122.00	126.50	119.78	123.89	54.518	1,559,668
2022-12-09	121.79	123.65	119.58	120.75	53.137	1,360,895
2022-12-08	122.18	123.77	120.21	120.85	53.181	1,030,443
2022-12-07	125.26	127.32	122.81	122.95	54.105	1,275,197
2022-12-06	124.53	128.85	123.56	126.68	55.746	1,272,550
2022-12-05	125.92	126.49	123.03	124.50	54.787	945,975
2022-12-02	125.26	128.88	124.00	125.78	55.350	1,045,859
2022-12-01	122.70	128.18	122.70	125.27	55.126	1,790,346
2022-11-30	124.50	125.48	121.80	122.00	53.687	1,105,793
2022-11-29	121.50	126.33	119.10	125.50	55.227	1,593,764
2022-11-28	118.58	121.70	115.90	121.21	53.339	1,347,956
2022-11-25	121.25	124.78	118.90	119.40	52.543	1,331,462
2022-11-24	122.19	124.38	120.76	122.27	53.806	1,342,423
2022-11-23	124.80	125.97	116.92	121.99	53.682	2,206,024
2022-11-22	130.28	131.49	123.93	124.50	54.787	1,710,249
2022-11-21	130.80	132.32	126.65	128.60	56.591	1,162,322
2022-11-18	135.74	136.60	130.86	130.86	57.586	1,590,854
2022-11-17	135.99	136.56	129.15	134.75	59.297	1,887,069
2022-11-16	137.00	138.88	133.66	135.83	59.773	1,337,526
2022-11-15	125.00	137.33	124.77	137.14	60.349	2,920,269
2022-11-14	130.00	130.00	124.32	125.49	55.222	1,291,183
2022-11-11	134.01	135.86	129.34	130.00	57.207	1,465,352
2022-11-10	133.68	136.36	130.16	130.16	57.278	1,205,325
2022-11-09	136.15	136.46	131.30	134.61	59.236	1,936,169
2022-11-08	136.56	138.74	134.13	136.30	59.979	1,250,098
2022-11-07	138.55	142.34	133.36	137.26	60.402	2,946,010
2022-11-04	138.00	140.34	134.09	138.51	60.952	2,203,537

← NewerPage 16 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.