Hi-Trend Tech(Shanghai)Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 23.940 | 24.080 | 23.520 | 23.560 | 23.560 | 839,659 |
| 2026-10-20 | 23.200 | 23.880 | 22.940 | 23.730 | 23.730 | 901,647 |
| 2026-10-19 | 23.320 | 23.770 | 22.830 | 23.180 | 23.180 | 1,087,494 |
| 2026-10-16 | 23.970 | 24.180 | 23.300 | 23.580 | 23.580 | 805,324 |
| 2026-10-15 | 23.500 | 23.860 | 23.140 | 23.180 | 23.180 | 1,009,452 |
| 2026-10-14 | 24.580 | 24.790 | 23.850 | 23.890 | 23.890 | 888,711 |
| 2026-10-13 | 24.370 | 24.790 | 23.780 | 24.590 | 24.590 | 1,156,146 |
| 2026-10-12 | 24.900 | 25.040 | 24.420 | 24.760 | 24.760 | 1,077,336 |
| 2026-10-09 | 25.280 | 25.280 | 24.000 | 24.880 | 24.880 | 1,380,723 |
| 2026-10-08 | 26.160 | 26.480 | 25.070 | 25.210 | 25.210 | 1,151,627 |
| 2026-09-30 | 26.790 | 26.850 | 25.870 | 26.160 | 26.160 | 1,039,455 |
| 2026-09-29 | 26.350 | 26.620 | 26.030 | 26.450 | 26.450 | 722,812 |
| 2026-09-28 | 27.020 | 27.060 | 26.000 | 26.420 | 26.420 | 1,495,852 |
| 2026-09-24 | 27.030 | 27.500 | 26.740 | 27.020 | 27.020 | 1,123,414 |
| 2026-09-23 | 26.890 | 27.430 | 26.760 | 27.340 | 27.340 | 1,559,405 |
| 2026-09-22 | 26.860 | 27.110 | 26.640 | 26.770 | 26.770 | 1,295,672 |
| 2026-09-21 | 26.550 | 26.590 | 26.270 | 26.450 | 26.450 | 1,163,273 |
Page 1 of 1 · 17 trading days
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.