Qingdao Hi-Tech Moulds & Plastics Technology Co., Ltd. (301022.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 25.56 | 25.72 | 24.20 | 24.26 | 24.26 | 4,194,972 |
| 09 May 2024 | 25.23 | 26.66 | 25.11 | 25.47 | 25.47 | 4,558,346 |
| 08 May 2024 | 25.70 | 25.71 | 25.05 | 25.30 | 25.30 | 2,720,700 |
| 07 May 2024 | 25.65 | 26.11 | 25.29 | 25.87 | 25.87 | 3,558,189 |
| 06 May 2024 | 25.72 | 26.08 | 25.42 | 25.65 | 25.65 | 3,184,559 |
| 30 Apr 2024 | 26.05 | 26.42 | 24.89 | 25.12 | 25.12 | 4,266,370 |
| 29 Apr 2024 | 25.44 | 26.29 | 25.44 | 26.05 | 26.05 | 5,375,027 |
| 26 Apr 2024 | 24.60 | 25.82 | 24.60 | 25.43 | 25.43 | 5,675,999 |
| 25 Apr 2024 | 25.06 | 25.89 | 24.70 | 24.94 | 24.94 | 5,670,200 |
| 24 Apr 2024 | 24.13 | 25.38 | 23.88 | 25.31 | 25.31 | 6,002,772 |
| 23 Apr 2024 | 23.14 | 24.62 | 22.90 | 24.27 | 24.27 | 5,627,208 |
| 22 Apr 2024 | 23.80 | 23.83 | 22.42 | 22.81 | 22.81 | 3,751,537 |
| 19 Apr 2024 | 24.50 | 24.71 | 23.45 | 23.68 | 23.68 | 4,438,501 |
| 18 Apr 2024 | 25.01 | 25.30 | 23.90 | 24.55 | 24.55 | 6,112,289 |
| 17 Apr 2024 | 22.85 | 24.99 | 22.79 | 24.82 | 24.82 | 7,759,055 |
| 16 Apr 2024 | 24.85 | 25.16 | 21.84 | 21.92 | 21.92 | 6,942,073 |
| 15 Apr 2024 | 27.57 | 27.80 | 24.52 | 25.09 | 25.09 | 6,489,800 |
| 12 Apr 2024 | 28.87 | 29.38 | 27.22 | 27.55 | 27.55 | 7,537,795 |
| 11 Apr 2024 | 29.83 | 30.68 | 28.84 | 28.94 | 28.94 | 7,380,789 |
| 10 Apr 2024 | 28.83 | 31.20 | 28.74 | 31.19 | 31.19 | 9,864,918 |
| 09 Apr 2024 | 30.00 | 30.99 | 29.20 | 29.69 | 29.69 | 9,721,537 |
| 08 Apr 2024 | 33.50 | 34.30 | 30.15 | 30.29 | 30.29 | 12,518,445 |
| 03 Apr 2024 | 38.18 | 38.80 | 33.22 | 35.90 | 35.90 | 15,488,769 |
| 02 Apr 2024 | 36.03 | 41.38 | 36.03 | 41.38 | 41.38 | 16,342,122 |
| 01 Apr 2024 | 31.02 | 34.48 | 30.03 | 34.48 | 34.48 | 15,414,812 |
| 29 Mar 2024 | 28.73 | 28.73 | 27.80 | 28.73 | 28.73 | 6,691,522 |
| 28 Mar 2024 | 22.77 | 24.47 | 22.77 | 23.94 | 23.94 | 3,843,809 |
| 27 Mar 2024 | 25.80 | 26.00 | 22.80 | 23.01 | 23.01 | 5,133,250 |
| 26 Mar 2024 | 24.00 | 28.14 | 23.40 | 26.70 | 26.70 | 8,689,123 |
| 25 Mar 2024 | 22.55 | 24.99 | 22.41 | 24.86 | 24.86 | 5,871,771 |
| 22 Mar 2024 | 22.63 | 22.85 | 22.15 | 22.66 | 22.66 | 1,690,722 |
| 21 Mar 2024 | 23.20 | 23.37 | 22.23 | 22.75 | 22.75 | 1,976,390 |
| 20 Mar 2024 | 22.50 | 22.79 | 22.37 | 22.79 | 22.79 | 1,803,679 |
| 19 Mar 2024 | 22.62 | 22.71 | 22.30 | 22.41 | 22.41 | 2,003,310 |
| 18 Mar 2024 | 22.13 | 22.64 | 22.10 | 22.51 | 22.51 | 2,238,070 |
| 15 Mar 2024 | 21.55 | 21.99 | 21.18 | 21.97 | 21.97 | 1,605,410 |
| 14 Mar 2024 | 22.15 | 22.15 | 21.01 | 21.48 | 21.48 | 2,241,080 |
| 13 Mar 2024 | 21.50 | 22.48 | 21.42 | 22.08 | 22.08 | 3,310,180 |
| 12 Mar 2024 | 22.50 | 22.87 | 21.38 | 21.96 | 21.96 | 3,102,290 |
| 11 Mar 2024 | 20.55 | 21.29 | 20.45 | 21.19 | 21.19 | 2,146,065 |
| 08 Mar 2024 | 20.71 | 20.71 | 20.00 | 20.55 | 20.55 | 1,459,147 |
| 07 Mar 2024 | 20.99 | 21.44 | 20.50 | 20.55 | 20.55 | 2,158,177 |
| 06 Mar 2024 | 20.50 | 21.08 | 20.01 | 20.94 | 20.94 | 2,070,190 |
| 05 Mar 2024 | 20.90 | 21.02 | 20.24 | 20.30 | 20.30 | 2,268,357 |
| 04 Mar 2024 | 21.56 | 21.70 | 20.64 | 21.07 | 21.07 | 2,868,643 |
| 01 Mar 2024 | 22.50 | 22.68 | 21.40 | 21.84 | 21.84 | 4,048,985 |
| 29 Feb 2024 | 19.11 | 23.54 | 19.10 | 22.88 | 22.88 | 6,303,142 |
| 28 Feb 2024 | 26.37 | 26.37 | 20.86 | 21.58 | 21.58 | 8,258,305 |
| 27 Feb 2024 | 21.37 | 23.70 | 21.32 | 23.70 | 23.70 | 2,295,398 |
| 26 Feb 2024 | 19.26 | 20.38 | 19.19 | 19.75 | 19.75 | 2,299,583 |
| 23 Feb 2024 | 18.24 | 19.33 | 18.17 | 19.21 | 19.21 | 1,883,794 |
| 22 Feb 2024 | 17.57 | 18.20 | 17.45 | 18.20 | 18.20 | 1,729,620 |
| 21 Feb 2024 | 17.00 | 18.18 | 16.75 | 17.52 | 17.52 | 1,981,432 |
| 20 Feb 2024 | 16.60 | 17.39 | 16.06 | 17.22 | 17.22 | 1,618,670 |
| 19 Feb 2024 | 15.75 | 16.89 | 15.72 | 16.57 | 16.57 | 1,823,121 |
| 08 Feb 2024 | 14.41 | 15.62 | 13.13 | 15.57 | 15.57 | 2,356,271 |
| 07 Feb 2024 | 15.67 | 15.67 | 13.80 | 13.87 | 13.87 | 2,204,860 |
| 06 Feb 2024 | 14.99 | 16.09 | 14.08 | 15.67 | 15.67 | 2,003,878 |
| 05 Feb 2024 | 18.15 | 18.15 | 15.06 | 15.41 | 15.41 | 2,073,722 |
| 02 Feb 2024 | 19.35 | 20.11 | 17.59 | 18.44 | 18.44 | 1,185,800 |
| 01 Feb 2024 | 19.70 | 20.07 | 19.13 | 19.63 | 19.63 | 1,024,310 |
| 31 Jan 2024 | 21.57 | 21.57 | 19.84 | 19.84 | 19.84 | 806,390 |
| 30 Jan 2024 | 22.35 | 22.55 | 21.32 | 21.37 | 21.37 | 597,030 |
| 29 Jan 2024 | 23.39 | 23.57 | 22.30 | 22.39 | 22.39 | 805,230 |
| 26 Jan 2024 | 23.35 | 23.97 | 23.23 | 23.27 | 23.27 | 784,950 |
| 25 Jan 2024 | 22.26 | 23.40 | 22.22 | 23.35 | 23.35 | 884,490 |
| 24 Jan 2024 | 22.29 | 22.58 | 21.42 | 22.44 | 22.44 | 960,351 |
| 23 Jan 2024 | 22.31 | 22.57 | 21.89 | 22.20 | 22.20 | 859,100 |
| 22 Jan 2024 | 23.81 | 24.05 | 22.08 | 22.33 | 22.33 | 1,147,570 |
| 19 Jan 2024 | 24.77 | 24.77 | 23.83 | 23.83 | 23.83 | 671,830 |
| 18 Jan 2024 | 24.65 | 24.80 | 23.60 | 24.40 | 24.40 | 1,132,828 |
| 17 Jan 2024 | 25.38 | 25.48 | 24.65 | 24.65 | 24.65 | 561,330 |
| 16 Jan 2024 | 25.38 | 25.56 | 24.97 | 25.38 | 25.38 | 772,775 |
| 15 Jan 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 12 Jan 2024 | 26.54 | 26.54 | 25.80 | 25.83 | 25.83 | 726,760 |
| 11 Jan 2024 | 25.70 | 26.30 | 25.57 | 26.28 | 26.28 | 794,520 |
| 10 Jan 2024 | 26.30 | 26.30 | 25.50 | 25.77 | 25.77 | 660,722 |
| 09 Jan 2024 | 25.87 | 26.38 | 25.86 | 26.07 | 26.07 | 601,580 |
| 08 Jan 2024 | 26.28 | 26.38 | 25.83 | 25.85 | 25.85 | 539,024 |
| 05 Jan 2024 | 26.64 | 27.04 | 26.11 | 26.25 | 26.25 | 843,614 |
| 04 Jan 2024 | 26.63 | 26.84 | 26.46 | 26.64 | 26.64 | 689,003 |
| 03 Jan 2024 | 27.19 | 27.19 | 26.41 | 26.62 | 26.62 | 1,039,489 |
| 02 Jan 2024 | 27.33 | 27.88 | 27.18 | 27.18 | 27.18 | 1,153,020 |
| 29 Dec 2023 | 26.88 | 27.50 | 26.70 | 27.28 | 27.28 | 1,876,658 |
| 28 Dec 2023 | 27.45 | 27.50 | 26.30 | 27.31 | 27.31 | 2,239,476 |
| 27 Dec 2023 | 25.92 | 26.47 | 25.90 | 26.28 | 26.28 | 1,143,080 |
| 26 Dec 2023 | 27.30 | 27.40 | 25.81 | 25.93 | 25.93 | 2,147,569 |
| 25 Dec 2023 | 27.36 | 28.10 | 27.07 | 27.30 | 27.30 | 1,243,700 |
| 22 Dec 2023 | 27.93 | 28.40 | 27.46 | 27.55 | 27.55 | 1,559,657 |
| 21 Dec 2023 | 27.30 | 28.18 | 26.90 | 27.97 | 27.97 | 1,666,838 |
| 20 Dec 2023 | 27.30 | 27.68 | 27.08 | 27.50 | 27.50 | 1,227,734 |
| 19 Dec 2023 | 27.32 | 27.35 | 26.58 | 27.20 | 27.20 | 916,016 |
| 18 Dec 2023 | 27.20 | 27.39 | 26.91 | 26.98 | 26.98 | 819,061 |
| 15 Dec 2023 | 27.40 | 27.40 | 27.00 | 27.06 | 27.06 | 856,333 |
| 14 Dec 2023 | 27.87 | 27.99 | 27.12 | 27.17 | 27.17 | 1,067,440 |
| 13 Dec 2023 | 27.60 | 28.03 | 27.27 | 27.50 | 27.50 | 1,041,339 |
| 12 Dec 2023 | 27.60 | 27.78 | 27.32 | 27.72 | 27.72 | 908,660 |
| 11 Dec 2023 | 27.42 | 27.80 | 27.02 | 27.59 | 27.59 | 1,079,820 |
| 08 Dec 2023 | 27.96 | 28.38 | 27.30 | 27.38 | 27.38 | 1,638,601 |
| 07 Dec 2023 | 28.50 | 28.54 | 27.67 | 27.88 | 27.88 | 1,718,728 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.