Hi-Trend Tech(Shanghai)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.010	24.440	22.500	24.400	24.400	2,593,096
2026-07-20	25.300	25.940	23.020	23.410	23.410	2,745,410
2026-07-17	27.830	27.990	25.000	25.020	25.020	3,568,714
2026-07-16	29.980	30.170	27.800	27.970	27.970	2,991,423
2026-07-15	30.700	31.400	29.340	29.840	29.840	2,226,623
2026-07-14	31.390	32.080	29.220	30.750	30.750	2,932,118
2026-07-13	33.900	34.380	31.450	31.780	31.780	2,734,814
2026-07-10	34.610	36.490	34.220	34.290	34.290	3,817,556
2026-07-09	34.070	35.100	32.750	34.990	34.990	3,180,519
2026-07-08	34.600	34.780	32.310	33.780	33.780	2,380,154
2026-07-07	34.800	35.550	33.560	34.520	34.520	3,087,149
2026-07-06	34.270	35.600	32.800	34.950	34.950	3,667,536
2026-07-03	35.700	36.180	34.050	34.210	34.210	3,341,813
2026-07-02	34.970	37.290	34.200	36.000	36.000	4,591,539
2026-07-01	35.300	37.200	35.100	35.570	35.570	4,292,190
2026-06-30	32.990	36.230	32.500	35.870	35.870	3,839,796
2026-06-29	33.750	34.500	31.020	33.280	33.280	3,237,179
2026-06-26	34.450	34.890	33.500	33.740	33.740	2,366,431
2026-06-25	34.840	35.140	34.040	34.520	34.520	2,466,677
2026-06-24	33.620	35.160	33.290	34.710	34.710	2,764,664
2026-06-23	32.600	34.970	32.300	34.070	34.070	3,251,102
2026-06-22	33.240	33.770	31.630	32.950	32.950	2,597,041
2026-06-18	33.010	33.260	32.600	33.080	33.080	1,849,880
2026-06-17	32.250	33.560	32.060	33.490	33.190	2,229,537
2026-06-16	31.690	32.910	31.180	32.430	32.140	1,914,575
2026-06-15	29.500	31.790	29.500	31.670	31.386	2,519,895
2026-06-12	30.000	30.980	29.390	29.490	29.226	1,699,567
2026-06-11	29.310	29.820	28.710	29.530	29.266	1,173,657
2026-06-10	29.700	30.890	29.100	29.820	29.553	1,623,548
2026-06-09	29.000	30.080	28.730	29.920	29.652	1,580,753
2026-06-08	29.230	30.500	28.630	28.960	28.701	2,056,877
2026-06-05	30.240	31.690	28.670	30.660	30.385	2,777,048
2026-06-04	30.400	30.940	30.130	30.250	29.979	1,305,639
2026-06-03	30.060	31.220	30.060	30.680	30.405	1,987,242
2026-06-02	30.760	31.200	29.830	30.230	29.959	2,233,107
2026-06-01	31.260	31.390	30.220	30.900	30.623	2,752,648
2026-05-29	34.730	34.730	30.910	31.220	30.940	4,286,896
2026-05-28	33.430	34.730	33.060	34.450	34.141	3,153,227
2026-05-27	33.830	34.680	33.370	33.620	33.319	2,501,312
2026-05-26	34.600	34.600	33.100	33.950	33.646	3,203,424
2026-05-25	33.620	34.750	33.150	34.670	34.359	3,745,644
2026-05-22	32.470	33.530	32.280	33.290	32.992	2,291,589
2026-05-21	34.650	34.900	32.000	32.400	32.110	3,728,316
2026-05-20	33.980	34.640	33.520	34.360	34.052	2,780,150
2026-05-19	33.000	34.130	32.540	34.070	33.765	2,488,920
2026-05-18	32.870	33.780	32.600	33.330	33.031	2,126,185
2026-05-15	33.200	33.740	32.520	32.870	32.576	2,153,051
2026-05-14	33.370	34.000	33.120	33.300	33.002	2,630,877
2026-05-13	32.660	33.650	32.220	33.120	32.823	1,881,153
2026-05-12	32.990	33.000	32.200	32.660	32.367	1,848,336
2026-05-11	33.160	33.380	32.720	32.990	32.695	2,015,231
2026-05-08	32.250	33.040	32.080	32.840	32.546	2,242,044
2026-05-07	31.800	32.790	31.610	32.420	32.130	2,209,395
2026-05-06	31.270	32.180	31.270	31.820	31.535	2,322,944
2026-04-30	30.630	31.280	30.330	31.130	30.851	1,580,814
2026-04-29	30.130	30.720	29.830	30.480	30.207	1,132,023
2026-04-28	30.910	31.190	30.090	30.130	29.860	1,425,583
2026-04-27	30.680	31.220	30.340	31.100	30.821	1,673,973
2026-04-24	29.600	30.740	29.540	30.390	30.118	1,329,404
2026-04-23	30.090	30.460	29.410	29.610	29.345	1,036,779

← NewerPage 2 of 17 · 992 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.