Hi-Trend Tech(Shanghai)Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 34.460 | 34.990 | 33.510 | 33.560 | 32.665 | 2,293,945 |
| 2024-10-28 | 34.510 | 34.730 | 33.870 | 34.450 | 33.531 | 2,174,124 |
| 2024-10-25 | 33.620 | 34.670 | 33.230 | 34.510 | 33.589 | 2,070,176 |
| 2024-10-24 | 33.380 | 34.000 | 32.800 | 33.620 | 32.723 | 1,798,523 |
| 2024-10-23 | 33.940 | 34.430 | 33.090 | 33.340 | 32.450 | 3,030,319 |
| 2024-10-22 | 35.120 | 35.230 | 33.510 | 33.830 | 32.927 | 3,766,914 |
| 2024-10-21 | 35.200 | 36.600 | 34.600 | 35.230 | 34.290 | 4,505,943 |
| 2024-10-18 | 32.660 | 35.940 | 32.290 | 34.790 | 33.862 | 3,132,539 |
| 2024-10-17 | 32.970 | 33.740 | 32.500 | 32.720 | 31.847 | 1,075,631 |
| 2024-10-16 | 32.880 | 33.500 | 32.110 | 32.570 | 31.701 | 1,088,414 |
| 2024-10-15 | 33.590 | 35.080 | 33.130 | 33.200 | 32.314 | 1,804,490 |
| 2024-10-14 | 33.330 | 34.300 | 32.030 | 33.840 | 32.937 | 1,662,321 |
| 2024-10-11 | 35.000 | 35.260 | 32.230 | 32.750 | 31.876 | 2,560,180 |
| 2024-10-10 | 38.570 | 38.570 | 34.890 | 34.960 | 34.027 | 2,623,296 |
| 2024-10-09 | 40.190 | 40.490 | 36.510 | 36.530 | 35.555 | 5,079,036 |
| 2024-10-08 | 41.880 | 42.880 | 38.560 | 42.880 | 41.736 | 8,022,776 |
| 2024-09-30 | 37.360 | 37.360 | 32.680 | 35.910 | 34.952 | 3,589,603 |
| 2024-09-27 | 28.290 | 32.120 | 28.290 | 31.130 | 30.299 | 2,451,850 |
| 2024-09-26 | 26.360 | 27.400 | 26.010 | 27.390 | 26.659 | 484,941 |
| 2024-09-25 | 26.360 | 26.900 | 26.000 | 26.310 | 25.608 | 708,547 |
| 2024-09-24 | 25.300 | 26.020 | 24.830 | 25.910 | 25.219 | 707,529 |
| 2024-09-23 | 25.390 | 25.390 | 24.910 | 25.110 | 24.440 | 233,133 |
| 2024-09-20 | 25.210 | 25.410 | 25.030 | 25.110 | 24.440 | 194,674 |
| 2024-09-19 | 25.340 | 25.780 | 24.890 | 25.270 | 24.596 | 424,850 |
| 2024-09-18 | 25.380 | 25.390 | 24.520 | 25.170 | 24.498 | 373,123 |
| 2024-09-13 | 25.030 | 25.880 | 25.010 | 25.330 | 24.654 | 459,881 |
| 2024-09-12 | 25.520 | 25.680 | 25.010 | 25.150 | 24.479 | 396,974 |
| 2024-09-11 | 25.160 | 25.740 | 25.160 | 25.380 | 24.703 | 222,471 |
| 2024-09-10 | 24.840 | 25.630 | 24.840 | 25.370 | 24.693 | 445,582 |
| 2024-09-09 | 25.000 | 25.710 | 24.680 | 25.100 | 24.430 | 329,208 |
| 2024-09-06 | 26.000 | 26.000 | 25.070 | 25.100 | 24.430 | 465,019 |
| 2024-09-05 | 25.530 | 25.960 | 25.200 | 25.270 | 24.596 | 301,563 |
| 2024-09-04 | 25.120 | 25.680 | 24.810 | 25.530 | 24.849 | 521,608 |
| 2024-09-03 | 24.870 | 25.270 | 24.620 | 25.130 | 24.460 | 477,246 |
| 2024-09-02 | 25.600 | 25.960 | 24.800 | 24.850 | 24.187 | 408,197 |
| 2024-08-30 | 24.400 | 26.000 | 24.260 | 25.600 | 24.917 | 882,165 |
| 2024-08-29 | 24.250 | 24.900 | 24.060 | 24.640 | 23.983 | 540,976 |
| 2024-08-28 | 24.010 | 24.900 | 23.860 | 24.630 | 23.973 | 428,772 |
| 2024-08-27 | 24.210 | 24.460 | 24.000 | 24.050 | 23.408 | 285,321 |
| 2024-08-26 | 24.280 | 24.950 | 23.800 | 24.430 | 23.778 | 361,654 |
| 2024-08-23 | 24.980 | 24.980 | 24.160 | 24.450 | 23.798 | 391,388 |
| 2024-08-22 | 24.200 | 24.800 | 24.100 | 24.730 | 24.070 | 304,148 |
| 2024-08-21 | 24.700 | 24.700 | 24.010 | 24.360 | 23.710 | 264,714 |
| 2024-08-20 | 25.500 | 25.500 | 24.100 | 24.700 | 24.041 | 485,883 |
| 2024-08-19 | 25.000 | 25.350 | 24.560 | 25.150 | 24.479 | 401,028 |
| 2024-08-16 | 25.240 | 25.310 | 24.770 | 24.960 | 24.294 | 272,551 |
| 2024-08-15 | 25.000 | 25.350 | 24.520 | 25.100 | 24.430 | 331,731 |
| 2024-08-14 | 24.800 | 25.380 | 24.800 | 25.000 | 24.333 | 208,220 |
| 2024-08-13 | 25.140 | 25.400 | 24.860 | 25.300 | 24.625 | 330,881 |
| 2024-08-12 | 25.540 | 25.780 | 25.020 | 25.100 | 24.430 | 487,232 |
| 2024-08-09 | 26.010 | 26.280 | 25.560 | 25.790 | 25.102 | 246,007 |
| 2024-08-08 | 26.050 | 26.260 | 25.500 | 25.890 | 25.199 | 248,391 |
| 2024-08-07 | 26.460 | 26.600 | 25.800 | 26.130 | 25.433 | 257,990 |
| 2024-08-06 | 26.870 | 26.870 | 25.880 | 26.240 | 25.540 | 380,128 |
| 2024-08-05 | 27.010 | 27.090 | 26.010 | 26.240 | 25.540 | 363,114 |
| 2024-08-02 | 27.730 | 28.290 | 26.820 | 27.000 | 26.280 | 533,855 |
| 2024-08-01 | 28.070 | 28.330 | 27.330 | 27.990 | 27.243 | 454,102 |
| 2024-07-31 | 26.730 | 28.250 | 26.700 | 27.940 | 27.195 | 539,093 |
| 2024-07-30 | 26.310 | 27.270 | 26.310 | 26.920 | 26.202 | 286,906 |
| 2024-07-29 | 26.500 | 26.990 | 26.110 | 26.630 | 25.920 | 296,257 |
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.