Hi-Trend Tech(Shanghai)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	29.640	30.350	29.550	30.260	29.989	964,244
2026-04-21	30.200	30.580	29.300	29.900	29.632	1,184,208
2026-04-20	30.800	30.950	30.340	30.420	30.148	1,101,345
2026-04-17	30.990	30.990	30.460	30.850	30.574	758,211
2026-04-16	30.690	30.940	30.060	30.860	30.584	798,041
2026-04-15	30.980	30.980	30.430	30.540	30.266	756,727
2026-04-14	31.310	31.400	30.200	30.520	30.247	647,819
2026-04-13	30.550	30.750	30.010	30.330	30.058	664,694
2026-04-10	30.170	31.090	30.170	30.550	30.276	945,367
2026-04-09	30.360	30.520	30.030	30.040	29.771	846,888
2026-04-08	29.220	30.450	29.220	30.370	30.098	1,116,363
2026-04-07	28.790	29.070	28.440	28.780	28.522	1,316,228
2026-04-03	29.180	29.500	28.750	29.010	28.750	1,115,961
2026-04-02	29.280	29.670	28.800	29.190	28.929	877,696
2026-04-01	29.280	29.560	29.050	29.490	29.226	926,136
2026-03-31	29.340	29.840	28.750	28.750	28.493	885,791
2026-03-30	28.840	29.910	28.840	29.650	29.384	1,345,920
2026-03-27	29.000	29.610	28.860	29.430	29.166	774,198
2026-03-26	30.570	30.570	29.200	29.350	29.087	742,491
2026-03-25	30.150	30.690	30.150	30.430	30.157	937,516
2026-03-24	29.590	30.110	28.900	30.050	29.781	1,521,316
2026-03-23	30.160	30.710	28.800	29.370	29.107	2,269,872
2026-03-20	31.490	31.910	30.610	31.000	30.722	1,869,138
2026-03-19	31.820	32.260	31.310	31.500	31.218	1,289,648
2026-03-18	31.140	32.040	30.970	31.920	31.634	921,379
2026-03-17	31.800	31.950	30.920	30.920	30.643	964,984
2026-03-16	31.250	31.800	31.000	31.800	31.515	765,239
2026-03-13	31.410	31.840	31.000	31.290	31.010	871,910
2026-03-12	32.040	32.100	31.230	31.440	31.158	797,574
2026-03-11	32.230	32.690	31.600	32.000	31.713	1,020,908
2026-03-10	31.810	32.750	31.760	32.230	31.941	1,669,651
2026-03-09	31.220	31.660	30.410	31.510	31.228	1,175,205
2026-03-06	30.350	31.670	30.350	31.490	31.208	1,086,999
2026-03-05	30.290	31.150	30.290	30.630	30.356	1,498,099
2026-03-04	29.970	30.460	29.220	29.860	29.593	1,042,408
2026-03-03	31.670	32.110	30.180	30.210	29.939	1,572,344
2026-03-02	33.070	33.250	31.670	31.730	31.446	1,665,611
2026-02-27	33.640	33.750	33.150	33.660	33.359	1,194,036
2026-02-26	33.180	33.830	32.800	33.570	33.269	1,291,567
2026-02-25	33.300	33.300	32.660	33.100	32.804	1,131,198
2026-02-24	33.100	33.270	32.670	32.980	32.685	1,226,890
2026-02-13	32.740	33.640	32.740	33.020	32.724	853,099
2026-02-12	32.810	32.980	32.430	32.940	32.645	988,658
2026-02-11	32.500	32.760	32.350	32.420	32.130	633,199
2026-02-10	32.790	32.810	32.340	32.500	32.209	1,134,884
2026-02-09	32.490	32.710	32.300	32.630	32.338	956,260
2026-02-06	32.100	32.700	32.010	32.100	31.813	758,508
2026-02-05	32.520	32.660	32.100	32.450	32.159	1,026,199
2026-02-04	33.010	33.160	32.380	32.580	32.288	1,322,173
2026-02-03	32.800	33.390	32.540	33.200	32.903	1,653,974
2026-02-02	33.640	33.640	32.230	32.350	32.060	1,967,343
2026-01-30	33.020	33.970	32.450	33.670	33.368	1,973,362
2026-01-29	35.030	35.420	33.100	33.370	33.071	2,738,344
2026-01-28	34.210	35.790	33.730	35.100	34.786	3,845,465
2026-01-27	32.320	34.500	31.530	34.200	33.894	3,704,917
2026-01-26	33.020	33.300	32.220	32.630	32.338	1,620,607
2026-01-23	33.060	33.100	32.730	33.000	32.704	1,349,434
2026-01-22	32.930	33.160	32.510	32.900	32.605	1,358,967
2026-01-21	32.080	32.950	31.820	32.790	32.496	1,843,308
2026-01-20	32.440	32.890	32.050	32.260	31.971	1,736,138

← NewerPage 3 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.