Hi-Trend Tech(Shanghai)Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	29.200	29.560	28.960	29.020	28.246	1,064,538
2025-01-21	29.010	29.220	28.590	29.160	28.382	889,561
2025-01-20	28.820	29.240	28.710	28.840	28.071	978,893
2025-01-17	28.280	29.210	28.020	28.780	28.012	1,204,847
2025-01-16	28.380	28.850	28.080	28.280	27.525	897,662
2025-01-15	28.560	28.970	28.210	28.340	27.584	735,024
2025-01-14	27.650	28.610	27.430	28.570	27.808	1,237,702
2025-01-13	26.750	27.530	26.510	27.430	26.698	793,022
2025-01-10	28.200	28.470	27.280	27.290	26.562	1,114,855
2025-01-09	28.150	28.510	27.880	28.080	27.331	899,694
2025-01-08	28.620	28.620	27.130	28.180	27.428	1,041,344
2025-01-07	27.700	28.550	27.700	28.530	27.769	846,336
2025-01-06	28.260	28.290	27.380	27.800	27.058	957,394
2025-01-03	29.570	29.880	28.140	28.140	27.389	1,330,236
2025-01-02	30.080	30.680	29.200	29.500	28.713	1,108,607
2024-12-31	31.810	31.880	30.280	30.350	29.540	1,347,214
2024-12-30	31.910	32.360	31.430	31.810	30.961	1,126,835
2024-12-27	32.900	33.190	32.160	32.330	31.467	1,386,219
2024-12-26	31.690	32.850	31.400	32.640	31.769	1,379,844
2024-12-25	32.230	32.490	31.400	31.680	30.835	1,105,104
2024-12-24	32.520	32.840	31.670	32.480	31.613	1,201,719
2024-12-23	33.700	33.700	31.600	31.730	30.883	1,832,333
2024-12-20	32.280	33.950	32.000	33.390	32.499	2,495,610
2024-12-19	31.400	32.360	31.310	32.280	31.419	1,086,393
2024-12-18	31.420	32.450	31.020	31.960	31.107	1,318,684
2024-12-17	32.000	32.790	31.410	31.420	30.582	1,509,996
2024-12-16	33.620	33.980	32.530	32.610	31.740	1,376,771
2024-12-13	34.200	34.660	33.490	33.620	32.723	1,928,682
2024-12-12	33.750	34.780	33.710	34.500	33.580	2,476,942
2024-12-11	33.170	34.450	33.010	33.760	32.859	2,535,948
2024-12-10	33.980	34.580	33.100	33.240	32.353	2,227,089
2024-12-09	33.090	33.300	32.650	33.140	32.256	1,363,653
2024-12-06	32.450	33.290	32.150	33.100	32.217	1,416,368
2024-12-05	32.390	32.730	32.020	32.610	31.740	1,067,487
2024-12-04	33.540	33.990	32.220	32.390	31.526	1,617,223
2024-12-03	33.350	33.650	32.680	33.010	32.129	1,121,789
2024-12-02	32.880	33.250	32.570	33.120	32.236	1,249,010
2024-11-29	32.360	33.150	31.790	32.850	31.974	1,355,681
2024-11-28	32.480	32.840	32.010	32.360	31.497	1,371,754
2024-11-27	31.130	32.480	30.650	32.470	31.604	1,520,923
2024-11-26	31.660	32.250	31.220	31.380	30.543	901,300
2024-11-25	31.300	31.690	30.800	31.670	30.825	1,337,737
2024-11-22	32.730	33.310	31.220	31.250	30.416	1,746,416
2024-11-21	33.420	33.420	32.580	33.020	32.139	1,524,783
2024-11-20	32.750	33.280	32.300	33.220	32.334	1,919,811
2024-11-19	32.050	32.750	31.640	32.750	31.876	2,016,420
2024-11-18	33.580	33.840	31.660	32.010	31.156	2,249,402
2024-11-15	34.680	35.140	33.620	33.650	32.752	2,627,823
2024-11-14	36.250	36.790	34.660	34.770	33.842	3,777,586
2024-11-13	35.770	37.780	35.700	36.600	35.624	6,205,893
2024-11-12	36.950	36.970	34.600	35.150	34.212	4,559,920
2024-11-11	34.670	36.360	34.650	36.330	35.361	5,234,040
2024-11-08	33.990	35.000	33.600	34.200	33.288	4,034,900
2024-11-07	32.590	33.410	32.300	33.330	32.441	2,257,160
2024-11-06	32.610	33.200	32.280	32.630	31.759	2,073,064
2024-11-05	31.460	32.640	31.080	32.640	31.769	2,217,696
2024-11-04	31.240	31.660	30.870	31.500	30.660	1,204,408
2024-11-01	32.030	32.610	30.840	31.160	30.329	1,823,368
2024-10-31	32.070	33.080	31.500	32.730	31.857	1,900,077
2024-10-30	33.550	33.550	31.720	32.100	31.244	2,895,001

← NewerPage 8 of 17 · 993 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.