Hi-Trend Tech(Shanghai)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30.910	31.340	30.400	31.200	30.921	1,532,456
2025-10-22	31.200	31.260	30.700	31.000	30.722	1,177,991
2025-10-21	30.530	31.350	30.530	31.140	30.861	1,560,430
2025-10-20	30.920	31.280	30.430	30.630	30.356	1,253,713
2025-10-17	31.500	32.060	30.330	30.470	30.197	1,811,289
2025-10-16	31.630	32.280	31.430	31.780	31.495	1,628,362
2025-10-15	31.690	31.840	31.210	31.630	31.347	1,493,987
2025-10-14	33.260	33.290	31.290	31.330	31.049	2,484,785
2025-10-13	31.210	32.780	30.650	32.720	32.427	2,820,259
2025-10-10	33.320	33.320	31.800	31.900	31.614	2,791,533
2025-10-09	33.540	33.970	33.070	33.390	33.091	2,848,538
2025-09-30	32.900	33.490	32.740	33.200	32.903	1,870,063
2025-09-29	32.460	32.760	31.870	32.610	32.318	1,735,655
2025-09-26	33.040	33.660	32.610	32.670	32.377	1,770,638
2025-09-25	33.840	33.840	33.170	33.290	32.992	1,952,899
2025-09-24	32.290	34.160	32.290	33.740	33.438	3,933,411
2025-09-23	32.640	33.190	31.200	32.600	32.308	2,284,380
2025-09-22	32.300	32.740	32.110	32.700	32.407	1,695,140
2025-09-19	32.840	33.210	31.890	32.200	31.912	2,400,991
2025-09-18	32.780	33.830	32.140	32.500	32.209	3,634,512
2025-09-17	32.510	33.040	32.140	32.780	32.486	1,963,026
2025-09-16	32.190	32.930	31.900	32.560	32.268	2,466,846
2025-09-15	32.670	33.230	31.880	32.190	31.902	2,197,777
2025-09-12	31.490	32.300	31.030	31.990	31.703	2,350,611
2025-09-11	30.570	31.500	29.900	31.320	31.039	1,889,874
2025-09-10	30.890	30.920	30.300	30.420	30.148	1,198,013
2025-09-09	31.250	31.250	30.400	30.500	30.227	1,800,161
2025-09-08	31.060	31.260	30.680	31.140	30.861	1,704,233
2025-09-05	29.590	30.940	29.590	30.900	30.623	2,221,664
2025-09-04	30.130	30.470	29.140	29.590	29.325	1,795,710
2025-09-03	31.100	31.100	29.800	30.030	29.761	2,177,070
2025-09-02	32.050	32.350	30.570	30.980	30.703	2,693,245
2025-09-01	31.360	32.360	31.360	32.290	32.001	2,712,249
2025-08-29	32.070	32.070	31.150	31.360	31.079	2,615,344
2025-08-28	31.830	32.410	30.870	32.100	31.813	2,889,350
2025-08-27	32.350	33.620	31.730	31.820	31.535	2,781,659
2025-08-26	32.420	32.720	32.060	32.350	32.060	1,668,650
2025-08-25	33.500	33.580	32.390	32.440	32.149	2,511,076
2025-08-22	32.850	33.680	32.850	33.550	32.655	2,595,569
2025-08-21	33.640	33.800	32.900	33.030	32.149	1,368,931
2025-08-20	33.100	33.500	32.650	33.500	32.606	1,782,182
2025-08-19	32.650	33.620	32.440	33.330	32.441	2,075,541
2025-08-18	32.140	32.830	31.800	32.710	31.837	2,026,646
2025-08-15	31.560	32.080	31.270	32.010	31.156	1,626,666
2025-08-14	32.260	32.430	31.390	31.390	30.553	1,636,277
2025-08-13	32.000	32.480	31.830	32.260	31.399	1,045,254
2025-08-12	32.400	32.400	31.730	32.120	31.263	1,104,244
2025-08-11	31.210	32.400	31.210	32.180	31.321	1,085,112
2025-08-08	31.930	31.930	31.330	31.560	30.718	1,114,582
2025-08-07	31.940	32.500	31.630	31.950	31.098	1,457,929
2025-08-06	31.500	31.820	31.220	31.800	30.952	1,039,765
2025-08-05	31.220	31.490	31.000	31.350	30.514	1,001,354
2025-08-04	30.670	31.180	30.410	31.130	30.299	1,286,584
2025-08-01	30.460	30.930	30.300	30.570	29.754	1,015,706
2025-07-31	31.020	31.300	30.200	30.460	29.647	1,543,470
2025-07-30	31.190	31.310	30.570	31.020	30.192	1,250,547
2025-07-29	31.010	31.270	30.900	31.190	30.358	977,826
2025-07-28	31.010	31.080	30.710	31.050	30.222	960,647
2025-07-25	30.590	30.960	30.530	30.900	30.076	1,433,316
2025-07-24	30.540	30.760	30.320	30.590	29.774	1,238,561

← NewerPage 5 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.