Hubei Huitian New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.940 | 8.140 | 7.750 | 8.090 | 7.780 | 23,079,683 |
| 2024-04-26 | 7.820 | 7.990 | 7.810 | 7.940 | 7.636 | 13,215,030 |
| 2024-04-25 | 7.810 | 8.060 | 7.760 | 7.900 | 7.597 | 11,018,700 |
| 2024-04-24 | 7.740 | 7.860 | 7.690 | 7.820 | 7.520 | 8,369,929 |
| 2024-04-23 | 7.800 | 7.880 | 7.730 | 7.790 | 7.492 | 7,091,817 |
| 2024-04-22 | 7.990 | 8.040 | 7.740 | 7.760 | 7.463 | 12,339,463 |
| 2024-04-19 | 8.160 | 8.310 | 8.030 | 8.050 | 7.742 | 9,105,120 |
| 2024-04-18 | 8.120 | 8.310 | 7.950 | 8.220 | 7.905 | 13,241,546 |
| 2024-04-17 | 7.730 | 8.130 | 7.730 | 8.130 | 7.819 | 19,182,615 |
| 2024-04-16 | 8.300 | 8.300 | 7.530 | 7.560 | 7.270 | 31,837,732 |
| 2024-04-15 | 9.030 | 9.130 | 8.620 | 8.790 | 8.453 | 11,010,107 |
| 2024-04-12 | 9.100 | 9.150 | 8.930 | 8.980 | 8.636 | 8,205,222 |
| 2024-04-11 | 9.110 | 9.240 | 8.960 | 9.090 | 8.742 | 8,620,746 |
| 2024-04-10 | 9.430 | 9.440 | 9.080 | 9.160 | 8.809 | 10,442,870 |
| 2024-04-09 | 9.120 | 9.470 | 9.100 | 9.470 | 9.107 | 11,595,774 |
| 2024-04-08 | 9.380 | 9.430 | 9.100 | 9.120 | 8.771 | 8,929,008 |
| 2024-04-03 | 9.480 | 9.610 | 9.360 | 9.400 | 9.040 | 10,708,170 |
| 2024-04-02 | 9.310 | 9.520 | 9.280 | 9.510 | 9.146 | 12,010,378 |
| 2024-04-01 | 9.220 | 9.480 | 9.220 | 9.360 | 9.001 | 11,225,025 |
| 2024-03-29 | 9.010 | 9.210 | 8.980 | 9.210 | 8.857 | 5,449,373 |
| 2024-03-28 | 8.730 | 9.100 | 8.730 | 9.000 | 8.655 | 9,785,819 |
| 2024-03-27 | 9.100 | 9.230 | 8.760 | 8.760 | 8.424 | 11,242,610 |
| 2024-03-26 | 8.980 | 9.180 | 8.880 | 9.130 | 8.780 | 13,325,139 |
| 2024-03-25 | 9.210 | 9.400 | 9.000 | 9.020 | 8.675 | 13,713,722 |
| 2024-03-22 | 9.620 | 9.620 | 9.300 | 9.330 | 8.973 | 20,381,486 |
| 2024-03-21 | 9.180 | 9.750 | 9.180 | 9.650 | 9.280 | 30,923,680 |
| 2024-03-20 | 9.130 | 9.290 | 9.070 | 9.250 | 8.896 | 13,758,437 |
| 2024-03-19 | 9.170 | 9.240 | 9.100 | 9.120 | 8.771 | 11,952,762 |
| 2024-03-18 | 9.180 | 9.220 | 9.050 | 9.220 | 8.867 | 14,547,898 |
| 2024-03-15 | 8.810 | 9.180 | 8.720 | 9.130 | 8.780 | 17,616,459 |
| 2024-03-14 | 8.960 | 9.030 | 8.710 | 8.840 | 8.501 | 9,193,467 |
| 2024-03-13 | 9.040 | 9.060 | 8.900 | 8.950 | 8.607 | 9,599,026 |
| 2024-03-12 | 8.980 | 9.070 | 8.880 | 9.040 | 8.694 | 10,703,941 |
| 2024-03-11 | 8.750 | 9.030 | 8.750 | 9.010 | 8.665 | 11,328,276 |
| 2024-03-08 | 8.590 | 8.850 | 8.590 | 8.740 | 8.405 | 6,586,300 |
| 2024-03-07 | 8.780 | 8.850 | 8.620 | 8.620 | 8.290 | 7,629,294 |
| 2024-03-06 | 8.600 | 8.880 | 8.590 | 8.760 | 8.424 | 6,390,248 |
| 2024-03-05 | 8.870 | 8.870 | 8.650 | 8.660 | 8.328 | 8,509,530 |
| 2024-03-04 | 8.810 | 8.920 | 8.710 | 8.910 | 8.569 | 6,768,400 |
| 2024-03-01 | 8.740 | 8.860 | 8.680 | 8.830 | 8.492 | 7,607,424 |
| 2024-02-29 | 8.330 | 8.750 | 8.310 | 8.750 | 8.415 | 10,061,751 |
| 2024-02-28 | 8.890 | 9.120 | 8.400 | 8.410 | 8.088 | 16,894,633 |
| 2024-02-27 | 8.690 | 8.890 | 8.600 | 8.870 | 8.530 | 9,465,619 |
| 2024-02-26 | 8.600 | 8.840 | 8.550 | 8.730 | 8.396 | 11,006,735 |
| 2024-02-23 | 8.530 | 8.640 | 8.440 | 8.630 | 8.299 | 9,292,578 |
| 2024-02-22 | 8.380 | 8.580 | 8.350 | 8.480 | 8.155 | 6,907,392 |
| 2024-02-21 | 8.260 | 8.650 | 8.240 | 8.410 | 8.088 | 9,969,330 |
| 2024-02-20 | 8.420 | 8.420 | 8.220 | 8.340 | 8.021 | 6,674,771 |
| 2024-02-19 | 8.510 | 8.570 | 8.320 | 8.420 | 8.097 | 9,477,422 |
| 2024-02-08 | 8.020 | 8.550 | 8.010 | 8.450 | 8.126 | 12,122,210 |
| 2024-02-07 | 7.780 | 8.160 | 7.780 | 7.920 | 7.617 | 8,816,026 |
| 2024-02-06 | 7.280 | 7.900 | 7.030 | 7.830 | 7.530 | 9,067,428 |
| 2024-02-05 | 7.390 | 7.500 | 6.770 | 7.230 | 6.953 | 13,786,135 |
| 2024-02-02 | 7.800 | 7.960 | 7.230 | 7.440 | 7.155 | 10,525,843 |
| 2024-02-01 | 7.780 | 8.010 | 7.670 | 7.790 | 7.492 | 7,386,344 |
| 2024-01-31 | 8.290 | 8.360 | 7.860 | 7.880 | 7.578 | 9,090,560 |
| 2024-01-30 | 8.620 | 8.630 | 8.310 | 8.310 | 7.992 | 6,165,560 |
| 2024-01-29 | 9.000 | 9.070 | 8.600 | 8.620 | 8.290 | 9,189,921 |
| 2024-01-26 | 9.100 | 9.200 | 8.960 | 8.970 | 8.626 | 7,930,910 |
| 2024-01-25 | 8.880 | 9.180 | 8.830 | 9.160 | 8.809 | 8,561,317 |
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.