Hi-Trend Tech(Shanghai)Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 132.31 | 138.80 | 131.35 | 136.26 | 59.962 | 2,071,059 |
| 2022-11-02 | 133.00 | 135.90 | 130.61 | 132.00 | 58.087 | 2,172,332 |
| 2022-11-01 | 131.60 | 135.00 | 130.00 | 133.85 | 58.901 | 2,511,326 |
| 2022-10-31 | 119.84 | 133.98 | 119.80 | 130.01 | 57.212 | 4,254,017 |
| 2022-10-28 | 119.80 | 123.95 | 117.10 | 118.36 | 52.085 | 1,586,969 |
| 2022-10-27 | 125.55 | 127.30 | 118.75 | 119.16 | 52.437 | 2,463,301 |
| 2022-10-26 | 123.98 | 128.00 | 122.00 | 125.35 | 55.161 | 1,984,923 |
| 2022-10-25 | 128.50 | 130.48 | 122.03 | 123.25 | 54.237 | 2,293,516 |
| 2022-10-24 | 127.23 | 132.34 | 126.61 | 129.69 | 57.071 | 1,360,172 |
| 2022-10-21 | 123.11 | 129.30 | 123.11 | 127.02 | 55.896 | 2,028,750 |
| 2022-10-20 | 122.00 | 131.98 | 121.35 | 128.24 | 56.433 | 2,858,191 |
| 2022-10-19 | 127.50 | 130.30 | 123.20 | 124.18 | 54.646 | 1,624,589 |
| 2022-10-18 | 124.99 | 132.00 | 118.23 | 129.08 | 56.802 | 3,578,854 |
| 2022-10-17 | 122.00 | 129.49 | 121.98 | 124.18 | 54.646 | 2,141,751 |
| 2022-10-14 | 117.77 | 123.36 | 114.94 | 120.20 | 52.895 | 2,205,976 |
| 2022-10-13 | 117.97 | 121.34 | 115.00 | 115.33 | 50.751 | 1,640,219 |
| 2022-10-12 | 113.20 | 118.89 | 109.61 | 118.79 | 52.274 | 2,001,064 |
| 2022-10-11 | 123.67 | 123.93 | 110.31 | 113.20 | 49.814 | 2,342,744 |
| 2022-10-10 | 122.23 | 128.95 | 118.19 | 123.00 | 54.127 | 2,402,751 |
| 2022-09-30 | 137.50 | 138.90 | 121.01 | 123.30 | 54.259 | 2,861,525 |
| 2022-09-29 | 135.88 | 140.78 | 134.08 | 136.50 | 60.067 | 2,166,304 |
| 2022-09-28 | 140.95 | 145.44 | 131.15 | 133.60 | 58.791 | 2,579,496 |
| 2022-09-27 | 139.00 | 149.50 | 138.21 | 145.23 | 63.909 | 2,772,907 |
| 2022-09-26 | 135.00 | 144.82 | 130.28 | 139.60 | 61.432 | 3,496,745 |
| 2022-09-23 | 146.00 | 148.50 | 135.00 | 136.12 | 59.900 | 4,326,600 |
| 2022-09-22 | 150.00 | 156.66 | 145.12 | 145.50 | 64.028 | 4,097,984 |
| 2022-09-21 | 161.50 | 164.27 | 151.41 | 153.00 | 67.328 | 4,666,124 |
| 2022-09-20 | 150.00 | 164.66 | 146.00 | 164.58 | 72.424 | 5,715,829 |
| 2022-09-19 | 160.96 | 167.74 | 151.00 | 151.00 | 66.448 | 5,614,593 |
| 2022-09-16 | 158.88 | 170.90 | 157.53 | 160.00 | 70.409 | 6,156,431 |
| 2022-09-15 | 163.00 | 170.63 | 152.28 | 160.00 | 70.409 | 9,269,102 |
| 2022-09-14 | 133.63 | 168.44 | 132.00 | 165.66 | 72.899 | 13,552,740 |
| 2022-09-13 | 120.74 | 149.79 | 120.00 | 138.10 | 60.772 | 18,330,999 |
← NewerPage 17 of 17 · 993 trading days
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.