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 |
| 2026-09-18 | 25.860 | 26.450 | 25.860 | 26.340 | 26.340 | 1,295,140 |
| 2026-09-17 | 25.650 | 25.870 | 25.370 | 25.630 | 25.630 | 899,399 |
| 2026-09-16 | 24.810 | 25.780 | 24.800 | 25.670 | 25.670 | 1,060,434 |
| 2026-09-15 | 25.150 | 25.390 | 24.840 | 24.930 | 24.930 | 706,484 |
| 2026-09-14 | 24.550 | 25.500 | 24.410 | 25.420 | 25.420 | 1,083,003 |
| 2026-09-11 | 24.800 | 24.990 | 24.250 | 24.590 | 24.590 | 892,962 |
| 2026-09-10 | 25.520 | 25.740 | 25.030 | 25.050 | 25.050 | 681,588 |
| 2026-09-09 | 26.390 | 26.390 | 25.630 | 25.700 | 25.700 | 866,445 |
| 2026-09-08 | 25.920 | 26.080 | 25.720 | 26.070 | 26.070 | 1,058,799 |
| 2026-09-07 | 25.960 | 26.100 | 25.410 | 25.920 | 25.920 | 1,241,190 |
| 2026-09-04 | 25.740 | 26.390 | 25.510 | 25.700 | 25.700 | 1,373,787 |
| 2026-09-03 | 26.200 | 26.410 | 25.610 | 25.670 | 25.670 | 789,069 |
| 2026-09-02 | 26.010 | 26.270 | 25.720 | 26.060 | 26.060 | 1,169,753 |
| 2026-09-01 | 26.410 | 26.480 | 25.810 | 26.190 | 26.190 | 1,411,994 |
| 2026-08-31 | 25.910 | 26.670 | 25.630 | 26.500 | 26.500 | 1,864,511 |
| 2026-08-28 | 25.770 | 26.540 | 25.620 | 26.230 | 26.230 | 1,358,974 |
| 2026-08-27 | 25.200 | 25.790 | 25.200 | 25.770 | 25.770 | 1,037,270 |
| 2026-08-26 | 25.390 | 25.550 | 24.970 | 25.200 | 25.200 | 811,174 |
| 2026-08-25 | 24.940 | 25.480 | 24.380 | 25.390 | 25.390 | 966,775 |
| 2026-08-24 | 25.670 | 25.670 | 24.520 | 24.960 | 24.960 | 1,268,929 |
| 2026-08-21 | 25.530 | 25.800 | 25.030 | 25.670 | 25.670 | 1,013,213 |
| 2026-08-20 | 25.020 | 25.790 | 24.920 | 25.490 | 25.490 | 1,263,124 |
| 2026-08-19 | 26.000 | 26.100 | 24.720 | 24.900 | 24.900 | 1,647,816 |
| 2026-08-18 | 26.590 | 26.870 | 26.010 | 26.320 | 26.320 | 1,324,523 |
| 2026-08-17 | 25.720 | 26.790 | 25.720 | 26.720 | 26.720 | 1,652,507 |
| 2026-08-14 | 25.490 | 25.990 | 25.400 | 25.850 | 25.850 | 954,605 |
| 2026-08-13 | 26.130 | 26.290 | 25.520 | 25.550 | 25.550 | 1,184,930 |
| 2026-08-12 | 26.030 | 26.250 | 25.810 | 26.000 | 26.000 | 1,082,160 |
| 2026-08-11 | 26.110 | 26.270 | 25.590 | 25.950 | 25.950 | 842,149 |
| 2026-08-10 | 25.950 | 26.050 | 25.530 | 26.020 | 26.020 | 1,077,453 |
| 2026-08-07 | 25.490 | 25.900 | 25.090 | 25.840 | 25.840 | 1,602,265 |
| 2026-08-06 | 25.260 | 25.870 | 25.070 | 25.470 | 25.470 | 1,637,591 |
| 2026-08-05 | 25.250 | 25.650 | 25.060 | 25.450 | 25.450 | 1,925,324 |
| 2026-08-04 | 24.690 | 25.400 | 24.400 | 25.180 | 25.180 | 1,890,264 |
| 2026-08-03 | 24.150 | 24.520 | 23.900 | 24.380 | 24.380 | 1,314,983 |
| 2026-07-31 | 24.130 | 25.000 | 24.120 | 24.310 | 24.310 | 2,138,277 |
| 2026-07-30 | 23.800 | 23.930 | 23.170 | 23.440 | 23.440 | 1,403,329 |
| 2026-07-29 | 23.500 | 24.080 | 23.250 | 24.000 | 24.000 | 1,330,689 |
| 2026-07-28 | 23.300 | 23.990 | 23.300 | 23.490 | 23.490 | 1,218,779 |
| 2026-07-27 | 23.260 | 23.820 | 22.600 | 23.820 | 23.820 | 1,409,430 |
| 2026-07-24 | 23.500 | 23.780 | 23.100 | 23.320 | 23.320 | 1,254,305 |
| 2026-07-23 | 23.860 | 24.000 | 23.100 | 23.550 | 23.550 | 1,546,418 |
| 2026-07-22 | 24.210 | 25.070 | 23.740 | 23.840 | 23.840 | 2,125,052 |
Page 1 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.