Hi-Trend Tech(Shanghai)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	27.760	27.760	26.830	27.040	26.319	949,215
2025-04-23	27.840	27.990	27.500	27.690	26.951	874,267
2025-04-22	27.700	27.890	27.390	27.670	26.932	978,897
2025-04-21	27.310	27.860	27.130	27.720	26.980	905,940
2025-04-18	27.900	27.900	26.920	27.320	26.591	1,171,683
2025-04-17	27.120	28.470	27.120	27.820	27.078	2,023,826
2025-04-16	28.880	29.190	27.900	28.540	27.779	980,837
2025-04-15	28.910	29.480	28.400	28.680	27.915	751,404
2025-04-14	29.690	29.690	28.750	28.910	28.139	1,527,964
2025-04-11	27.400	29.750	27.100	28.750	27.983	2,383,770
2025-04-10	27.000	28.100	26.580	27.420	26.688	1,556,928
2025-04-09	25.220	26.880	24.000	26.590	25.881	1,869,575
2025-04-08	24.980	26.580	24.940	25.750	25.063	1,837,087
2025-04-07	28.960	29.600	24.660	24.980	24.314	2,561,239
2025-04-03	31.140	31.680	30.600	30.830	30.007	832,625
2025-04-02	31.000	31.900	30.980	31.480	30.640	957,974
2025-04-01	30.700	31.560	30.620	31.090	30.261	981,187
2025-03-31	30.800	30.850	30.100	30.620	29.803	1,097,948
2025-03-28	31.390	31.790	30.700	30.810	29.988	779,122
2025-03-27	30.840	31.920	30.350	31.390	30.553	1,135,893
2025-03-26	30.540	31.300	30.460	31.090	30.261	887,211
2025-03-25	30.650	30.930	30.150	30.710	29.891	911,258
2025-03-24	31.600	31.750	29.960	30.600	29.784	1,332,414
2025-03-21	32.220	32.460	31.400	31.470	30.630	1,297,659
2025-03-20	32.550	32.940	32.340	32.440	31.575	1,164,784
2025-03-19	32.850	33.190	32.310	32.550	31.682	1,126,486
2025-03-18	32.890	33.240	32.640	32.950	32.071	1,464,203
2025-03-17	32.520	32.950	32.130	32.710	31.837	1,901,625
2025-03-14	31.250	32.390	31.240	32.310	31.448	1,695,150
2025-03-13	32.360	32.370	30.830	31.300	30.465	1,558,647
2025-03-12	32.400	32.520	32.010	32.180	31.321	1,482,491
2025-03-11	31.340	32.380	31.180	32.290	31.429	1,560,921
2025-03-10	31.790	32.060	31.420	31.740	30.893	1,066,871
2025-03-07	32.050	32.360	31.570	31.840	30.991	1,551,628
2025-03-06	32.300	32.670	32.200	32.300	31.438	2,221,623
2025-03-05	32.250	32.680	31.700	32.140	31.283	2,158,764
2025-03-04	30.260	32.150	30.240	32.100	31.244	2,094,216
2025-03-03	30.670	31.480	30.120	30.830	30.007	1,646,003
2025-02-28	31.900	32.000	30.510	30.570	29.754	2,090,810
2025-02-27	32.450	32.650	31.320	31.950	31.098	1,677,465
2025-02-26	32.100	32.500	31.800	32.280	31.419	1,482,236
2025-02-25	31.700	32.430	31.500	32.000	31.146	1,436,657
2025-02-24	32.190	32.320	31.700	32.010	31.156	1,594,569
2025-02-21	31.420	32.230	30.950	32.230	31.370	2,100,208
2025-02-20	31.090	31.500	30.930	31.330	30.494	1,111,529
2025-02-19	30.000	31.180	29.890	31.150	30.319	1,482,681
2025-02-18	30.980	31.250	29.880	30.020	29.219	1,211,523
2025-02-17	30.890	31.360	30.590	30.960	30.134	1,352,888
2025-02-14	30.810	30.900	30.310	30.860	30.037	1,051,264
2025-02-13	31.380	31.550	30.760	30.810	29.988	1,044,285
2025-02-12	30.690	31.580	30.370	31.550	30.708	1,814,384
2025-02-11	30.980	31.130	30.420	30.620	29.803	1,048,428
2025-02-10	30.750	31.110	30.400	30.950	30.124	1,181,952
2025-02-07	30.790	31.000	30.200	30.600	29.784	1,747,969
2025-02-06	29.460	30.710	29.170	30.620	29.803	1,830,823
2025-02-05	28.860	29.570	28.860	29.330	28.547	988,430
2025-01-27	29.690	29.690	28.740	28.790	28.022	877,339
2025-01-24	29.550	29.590	29.100	29.510	28.723	872,754
2025-01-23	29.380	29.990	29.130	29.270	28.489	1,370,859
2025-01-22	29.200	29.560	28.960	29.020	28.246	1,064,538

← NewerPage 7 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.