Hi-Trend Tech(Shanghai)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	32.180	32.640	31.620	32.440	32.149	1,717,000
2026-01-16	31.960	33.450	31.840	32.190	31.902	3,062,274
2026-01-15	30.800	31.720	30.600	31.650	31.367	1,708,767
2026-01-14	30.610	31.280	30.270	30.800	30.524	1,724,123
2026-01-13	30.990	31.070	30.550	30.640	30.366	1,773,785
2026-01-12	30.320	30.980	30.310	30.850	30.574	2,064,457
2026-01-09	30.220	30.530	29.800	30.170	29.900	1,938,964
2026-01-08	29.830	30.530	29.830	30.220	29.949	1,505,866
2026-01-07	29.810	30.180	29.500	30.010	29.741	1,443,792
2026-01-06	29.330	29.860	29.000	29.780	29.513	1,949,094
2026-01-05	28.350	29.360	28.350	29.240	28.978	1,642,944
2025-12-31	28.580	28.630	28.000	28.330	28.076	787,791
2025-12-30	28.430	28.600	28.330	28.390	28.136	712,553
2025-12-29	28.490	28.950	28.250	28.580	28.324	873,815
2025-12-26	28.600	28.790	28.330	28.490	28.235	958,192
2025-12-25	28.330	28.620	28.160	28.600	28.344	983,483
2025-12-24	28.070	28.330	27.800	28.260	28.007	837,687
2025-12-23	28.390	28.450	27.800	27.960	27.710	941,400
2025-12-22	28.080	28.580	28.080	28.310	28.056	1,080,892
2025-12-19	28.150	28.330	28.000	28.100	27.848	911,976
2025-12-18	27.570	28.220	27.560	28.070	27.819	1,134,130
2025-12-17	27.630	27.860	27.140	27.760	27.511	981,297
2025-12-16	27.870	27.940	27.400	27.610	27.363	870,724
2025-12-15	28.080	28.270	27.750	27.870	27.620	1,220,383
2025-12-12	28.510	28.880	28.250	28.250	27.997	1,125,914
2025-12-11	29.140	29.140	28.540	28.590	28.334	930,335
2025-12-10	29.490	29.530	28.900	29.030	28.770	759,462
2025-12-09	29.200	29.720	29.200	29.310	29.047	670,544
2025-12-08	29.170	29.750	29.170	29.570	29.305	939,722
2025-12-05	28.790	29.190	28.480	29.170	28.909	755,782
2025-12-04	29.100	29.100	28.370	28.720	28.463	843,605
2025-12-03	29.160	29.480	28.830	28.950	28.691	753,522
2025-12-02	29.360	29.530	29.010	29.250	28.988	766,875
2025-12-01	29.200	29.600	29.010	29.340	29.077	1,058,809
2025-11-28	29.090	29.330	28.850	29.260	28.998	1,152,637
2025-11-27	28.900	29.440	28.730	29.090	28.829	1,057,176
2025-11-26	28.910	29.440	28.780	28.910	28.651	1,148,370
2025-11-25	28.750	29.400	28.750	28.970	28.711	1,221,752
2025-11-24	28.380	28.830	28.150	28.610	28.354	1,167,711
2025-11-21	29.790	30.070	28.220	28.380	28.126	2,401,864
2025-11-20	31.010	31.190	29.990	30.090	29.821	1,367,591
2025-11-19	31.750	31.840	30.660	30.730	30.455	1,715,401
2025-11-18	31.590	32.730	31.350	31.790	31.505	2,569,559
2025-11-17	31.490	31.960	31.420	31.500	31.218	1,101,005
2025-11-14	31.990	32.030	31.490	31.490	31.208	1,043,610
2025-11-13	31.500	32.260	31.420	32.050	31.763	1,331,111
2025-11-12	31.310	32.640	31.310	31.740	31.456	2,160,383
2025-11-11	31.100	32.170	30.930	31.520	31.238	1,802,747
2025-11-10	30.820	31.190	30.510	31.080	30.802	1,088,462
2025-11-07	30.860	31.100	30.610	30.830	30.554	964,926
2025-11-06	30.690	31.130	30.530	30.900	30.623	1,426,393
2025-11-05	30.290	30.790	30.080	30.690	30.415	1,515,637
2025-11-04	30.900	31.180	30.320	30.520	30.247	1,558,502
2025-11-03	31.470	31.470	30.130	30.980	30.703	2,766,973
2025-10-31	31.700	31.900	31.200	31.480	31.198	2,287,141
2025-10-30	32.520	32.790	32.170	32.170	31.882	1,334,609
2025-10-29	32.800	33.180	32.290	32.540	32.249	1,334,829
2025-10-28	32.660	32.960	32.330	32.570	32.278	1,293,668
2025-10-27	32.380	32.800	32.070	32.660	32.367	1,732,123
2025-10-24	31.340	32.110	31.260	32.090	31.803	1,593,455

← NewerPage 4 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.