Hi-Trend Tech(Shanghai)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	30.310	30.550	30.200	30.380	29.569	916,205
2025-07-22	30.540	30.720	30.210	30.390	29.579	1,026,007
2025-07-21	30.000	30.610	29.860	30.540	29.725	1,032,061
2025-07-18	30.120	30.330	29.810	30.040	29.239	719,061
2025-07-17	29.870	30.370	29.650	30.120	29.316	1,560,552
2025-07-16	29.310	29.930	29.200	29.840	29.044	1,305,816
2025-07-15	29.510	29.810	28.910	29.250	28.470	903,070
2025-07-14	29.580	29.700	29.340	29.670	28.878	646,798
2025-07-11	29.600	29.680	29.220	29.480	28.693	653,896
2025-07-10	29.470	29.530	29.180	29.410	28.625	552,141
2025-07-09	29.370	29.690	29.200	29.320	28.538	758,833
2025-07-08	29.330	29.600	29.020	29.560	28.771	749,963
2025-07-07	29.050	29.250	28.900	29.130	28.353	477,112
2025-07-04	29.420	29.840	29.000	29.150	28.372	613,382
2025-07-03	29.570	29.730	29.370	29.560	28.771	689,749
2025-07-02	29.910	29.910	29.290	29.580	28.791	919,265
2025-07-01	29.770	30.000	29.430	29.840	29.044	1,014,000
2025-06-30	29.250	29.810	29.250	29.690	28.898	1,017,775
2025-06-27	28.930	29.700	28.890	29.180	28.401	950,470
2025-06-26	29.220	29.230	28.790	28.820	28.051	761,137
2025-06-25	29.100	29.190	28.700	29.090	28.314	1,017,074
2025-06-24	28.540	29.070	28.420	29.050	28.275	1,007,159
2025-06-23	27.900	28.500	27.690	28.490	27.730	738,530
2025-06-20	28.220	28.650	27.900	27.950	27.204	553,780
2025-06-19	28.410	28.840	28.100	28.230	27.477	842,481
2025-06-18	28.290	28.470	28.050	28.400	27.642	644,172
2025-06-17	27.890	28.300	27.860	28.210	27.457	510,536
2025-06-16	27.570	28.200	27.520	28.030	27.282	629,878
2025-06-13	27.820	28.020	27.440	27.590	26.854	685,235
2025-06-12	27.680	28.270	27.680	27.900	27.156	419,679
2025-06-11	27.900	28.180	27.600	27.900	27.156	448,444
2025-06-10	28.400	28.400	27.500	27.750	27.010	533,596
2025-06-09	28.000	28.360	28.000	28.240	27.487	674,098
2025-06-06	27.990	28.160	27.720	28.100	27.350	625,625
2025-06-05	27.600	28.120	27.480	28.000	27.253	791,891
2025-06-04	27.240	27.620	27.210	27.470	26.737	484,802
2025-06-03	27.020	27.400	26.900	27.240	26.513	554,510
2025-05-30	27.820	27.820	26.940	26.960	26.241	887,071
2025-05-29	27.500	28.000	27.440	27.850	27.107	604,862
2025-05-28	27.300	27.950	27.300	27.370	26.640	588,624
2025-05-27	27.670	27.770	27.240	27.750	27.010	661,272
2025-05-26	27.800	27.900	27.380	27.670	26.932	584,930
2025-05-23	27.960	28.240	27.590	27.680	26.942	754,802
2025-05-22	28.750	29.140	28.160	28.190	27.438	926,335
2025-05-21	28.490	29.300	28.300	29.000	28.226	1,926,851
2025-05-20	28.360	28.600	28.120	28.500	27.740	850,435
2025-05-19	27.550	28.320	27.550	28.260	27.506	1,341,024
2025-05-16	27.430	27.870	27.210	27.780	27.039	945,150
2025-05-15	27.840	28.070	27.430	27.450	26.718	682,047
2025-05-14	27.850	28.090	27.520	27.780	27.039	780,902
2025-05-13	28.000	28.280	27.720	27.810	27.068	754,721
2025-05-12	27.550	28.140	27.550	27.860	27.117	856,384
2025-05-09	28.190	28.370	27.430	27.530	26.796	856,444
2025-05-08	27.800	28.310	27.590	28.190	27.438	787,866
2025-05-07	28.260	28.530	27.600	27.840	27.097	1,118,587
2025-05-06	27.800	28.050	27.500	27.980	27.234	1,280,648
2025-04-30	27.230	27.720	27.130	27.500	26.766	838,262
2025-04-29	26.800	27.360	26.520	27.240	26.513	679,472
2025-04-28	26.960	27.000	26.360	26.800	26.085	769,245
2025-04-25	27.200	27.350	26.880	26.880	26.163	822,220

← NewerPage 6 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.