Hubei Huitian New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.010 | 7.170 | 7.010 | 7.150 | 6.961 | 3,479,408 |
| 2024-07-25 | 6.970 | 7.160 | 6.920 | 7.060 | 6.874 | 4,043,853 |
| 2024-07-24 | 7.200 | 7.250 | 6.970 | 7.010 | 6.825 | 6,289,504 |
| 2024-07-23 | 7.390 | 7.420 | 7.200 | 7.200 | 7.010 | 4,538,795 |
| 2024-07-22 | 7.380 | 7.410 | 7.310 | 7.400 | 7.205 | 4,095,910 |
| 2024-07-19 | 7.310 | 7.410 | 7.240 | 7.380 | 7.185 | 4,449,978 |
| 2024-07-18 | 7.390 | 7.410 | 7.160 | 7.280 | 7.088 | 5,374,156 |
| 2024-07-17 | 7.390 | 7.500 | 7.360 | 7.390 | 7.195 | 4,161,390 |
| 2024-07-16 | 7.370 | 7.400 | 7.310 | 7.370 | 7.175 | 3,136,997 |
| 2024-07-15 | 7.410 | 7.480 | 7.320 | 7.340 | 7.146 | 3,441,910 |
| 2024-07-12 | 7.580 | 7.620 | 7.410 | 7.440 | 7.244 | 5,807,681 |
| 2024-07-11 | 7.550 | 7.620 | 7.460 | 7.570 | 7.370 | 7,336,581 |
| 2024-07-10 | 7.430 | 7.600 | 7.350 | 7.350 | 7.156 | 5,846,542 |
| 2024-07-09 | 7.250 | 7.480 | 7.150 | 7.480 | 7.283 | 7,358,292 |
| 2024-07-08 | 7.500 | 7.650 | 7.230 | 7.250 | 7.059 | 6,570,626 |
| 2024-07-05 | 7.530 | 7.580 | 7.400 | 7.570 | 7.370 | 4,845,065 |
| 2024-07-04 | 7.800 | 7.890 | 7.500 | 7.500 | 7.302 | 8,471,370 |
| 2024-07-03 | 7.880 | 7.940 | 7.820 | 7.840 | 7.633 | 3,782,650 |
| 2024-07-02 | 7.980 | 8.010 | 7.870 | 7.920 | 7.711 | 3,938,300 |
| 2024-07-01 | 7.990 | 8.030 | 7.850 | 7.980 | 7.769 | 5,101,635 |
| 2024-06-28 | 7.720 | 8.060 | 7.710 | 7.940 | 7.730 | 8,411,824 |
| 2024-06-27 | 7.970 | 8.010 | 7.780 | 7.780 | 7.575 | 7,590,382 |
| 2024-06-26 | 7.780 | 8.040 | 7.690 | 8.010 | 7.799 | 7,608,340 |
| 2024-06-25 | 7.760 | 7.920 | 7.750 | 7.810 | 7.604 | 7,076,052 |
| 2024-06-24 | 8.050 | 8.070 | 7.770 | 7.810 | 7.604 | 11,454,952 |
| 2024-06-21 | 8.300 | 8.380 | 8.100 | 8.210 | 7.993 | 9,915,982 |
| 2024-06-20 | 8.400 | 8.520 | 8.300 | 8.300 | 8.081 | 11,281,221 |
| 2024-06-19 | 8.680 | 8.720 | 8.360 | 8.370 | 8.149 | 15,720,363 |
| 2024-06-18 | 8.750 | 8.820 | 8.610 | 8.640 | 8.412 | 14,958,021 |
| 2024-06-17 | 8.830 | 8.870 | 8.720 | 8.790 | 8.558 | 10,242,160 |
| 2024-06-14 | 8.700 | 8.880 | 8.560 | 8.860 | 8.626 | 13,821,812 |
| 2024-06-13 | 8.900 | 9.000 | 8.710 | 8.800 | 8.568 | 18,465,810 |
| 2024-06-12 | 8.930 | 9.090 | 8.780 | 8.950 | 8.714 | 22,737,727 |
| 2024-06-11 | 8.810 | 9.080 | 8.720 | 9.040 | 8.801 | 26,211,731 |
| 2024-06-07 | 8.690 | 8.930 | 8.590 | 8.910 | 8.675 | 29,714,496 |
| 2024-06-06 | 8.480 | 8.880 | 8.370 | 8.590 | 8.363 | 27,731,703 |
| 2024-06-05 | 8.640 | 8.710 | 8.400 | 8.470 | 8.246 | 18,019,562 |
| 2024-06-04 | 8.230 | 8.930 | 8.210 | 8.780 | 8.548 | 27,087,466 |
| 2024-06-03 | 8.370 | 8.390 | 8.130 | 8.230 | 8.013 | 15,542,886 |
| 2024-05-31 | 8.550 | 8.680 | 8.430 | 8.440 | 8.217 | 23,827,044 |
| 2024-05-30 | 8.310 | 8.790 | 8.270 | 8.700 | 8.470 | 35,598,933 |
| 2024-05-29 | 8.080 | 8.470 | 8.060 | 8.380 | 8.159 | 23,121,531 |
| 2024-05-28 | 8.330 | 8.520 | 8.100 | 8.110 | 7.896 | 16,721,214 |
| 2024-05-27 | 8.270 | 8.450 | 7.970 | 8.370 | 8.149 | 25,333,948 |
| 2024-05-24 | 8.300 | 8.580 | 8.210 | 8.380 | 8.159 | 34,391,526 |
| 2024-05-23 | 8.100 | 8.600 | 7.930 | 8.430 | 8.207 | 40,577,300 |
| 2024-05-22 | 7.890 | 8.200 | 7.840 | 8.180 | 7.867 | 19,181,743 |
| 2024-05-21 | 8.050 | 8.050 | 7.820 | 7.850 | 7.549 | 9,952,160 |
| 2024-05-20 | 7.970 | 8.190 | 7.950 | 8.050 | 7.742 | 10,898,133 |
| 2024-05-17 | 7.850 | 7.960 | 7.790 | 7.950 | 7.645 | 6,775,430 |
| 2024-05-16 | 7.870 | 7.960 | 7.830 | 7.850 | 7.549 | 7,092,479 |
| 2024-05-15 | 7.920 | 7.990 | 7.840 | 7.850 | 7.549 | 6,685,931 |
| 2024-05-14 | 7.950 | 8.050 | 7.900 | 7.960 | 7.655 | 6,835,920 |
| 2024-05-13 | 8.170 | 8.170 | 7.910 | 7.950 | 7.645 | 11,608,040 |
| 2024-05-10 | 8.420 | 8.450 | 8.200 | 8.220 | 7.905 | 10,504,980 |
| 2024-05-09 | 8.320 | 8.500 | 8.320 | 8.430 | 8.107 | 11,282,649 |
| 2024-05-08 | 8.470 | 8.510 | 8.290 | 8.320 | 8.001 | 12,530,480 |
| 2024-05-07 | 8.470 | 8.530 | 8.370 | 8.520 | 8.194 | 13,882,197 |
| 2024-05-06 | 8.220 | 8.500 | 8.170 | 8.440 | 8.117 | 15,955,854 |
| 2024-04-30 | 8.150 | 8.160 | 8.010 | 8.110 | 7.799 | 14,754,198 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.1500 CNY |
| 2025-05-30 | 0.1500 CNY |
| 2024-05-23 | 0.1000 CNY |
| 2023-05-22 | 0.1950 CNY |
| 2022-05-27 | 0.1000 CNY |
| 2020-05-26 | 0.1800 CNY |
| 2019-05-20 | 0.1525 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.