Hubei Huitian New Materials historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.850	8.940	8.580	8.910	8.569	7,263,174
2024-01-23	8.710	8.970	8.600	8.850	8.511	8,038,981
2024-01-22	9.340	9.340	8.650	8.800	8.463	15,997,443
2024-01-19	9.500	9.710	9.300	9.450	9.088	14,369,484
2024-01-18	9.250	9.600	9.100	9.550	9.184	17,326,902
2024-01-17	9.400	9.720	9.370	9.450	9.088	17,605,735
2024-01-16	9.400	9.760	9.270	9.480	9.117	11,501,763
2024-01-15	9.390	9.460	9.250	9.350	8.992	5,025,003
2024-01-12	9.530	9.710	9.400	9.410	9.050	9,064,369
2024-01-11	9.300	9.540	9.230	9.480	9.117	8,943,300
2024-01-10	9.380	9.490	9.160	9.300	8.944	7,098,820
2024-01-09	9.380	9.560	9.310	9.360	9.001	6,955,490
2024-01-08	9.540	9.610	9.320	9.330	8.973	7,025,400
2024-01-05	9.700	9.840	9.500	9.540	9.175	7,723,673
2024-01-04	9.870	9.910	9.660	9.710	9.338	6,736,330
2024-01-03	9.960	10.000	9.790	9.880	9.502	6,464,951
2024-01-02	10.030	10.080	9.960	9.960	9.578	6,986,760
2023-12-29	9.990	10.050	9.880	10.020	9.636	9,934,080
2023-12-28	9.380	10.000	9.360	9.960	9.578	15,642,598
2023-12-27	9.360	9.460	9.290	9.420	9.059	4,196,183
2023-12-26	9.550	9.570	9.320	9.350	8.992	6,106,980
2023-12-25	9.650	9.700	9.490	9.540	9.175	6,290,264
2023-12-22	9.740	9.850	9.610	9.670	9.300	6,677,340
2023-12-21	9.620	9.780	9.480	9.740	9.367	9,512,880
2023-12-20	9.810	9.860	9.650	9.660	9.290	4,935,210
2023-12-19	9.900	9.930	9.780	9.820	9.444	5,065,251
2023-12-18	9.910	9.950	9.760	9.820	9.444	7,357,592
2023-12-15	9.970	10.080	9.940	9.960	9.578	5,213,653
2023-12-14	10.100	10.160	9.970	9.990	9.607	5,738,500
2023-12-13	10.190	10.210	10.010	10.010	9.627	6,616,520
2023-12-12	10.240	10.290	10.150	10.200	9.809	5,342,550
2023-12-11	10.120	10.280	10.010	10.250	9.857	6,399,810
2023-12-08	10.230	10.330	10.160	10.160	9.771	6,426,090
2023-12-07	10.320	10.340	10.150	10.240	9.848	7,392,210
2023-12-06	10.300	10.630	10.210	10.380	9.982	11,001,630
2023-12-05	10.590	10.590	10.170	10.170	9.780	8,793,430
2023-12-04	10.500	10.670	10.480	10.520	10.117	7,125,768
2023-12-01	10.490	10.490	10.330	10.450	10.050	7,957,650
2023-11-30	10.700	10.700	10.330	10.450	10.050	11,405,647
2023-11-29	10.690	10.800	10.640	10.670	10.261	6,311,910
2023-11-28	10.750	10.850	10.650	10.740	10.329	7,230,610
2023-11-27	10.560	10.840	10.480	10.770	10.357	11,262,020
2023-11-24	10.800	10.820	10.510	10.570	10.165	13,044,025
2023-11-23	10.840	10.930	10.790	10.870	10.454	11,685,503
2023-11-22	11.110	11.270	10.840	10.860	10.444	17,141,123
2023-11-21	11.300	11.430	11.110	11.120	10.694	27,374,719
2023-11-20	11.260	11.650	11.180	11.400	10.963	47,520,906
2023-11-17	10.520	10.980	10.450	10.890	10.473	24,178,095
2023-11-16	10.570	10.750	10.400	10.530	10.127	13,494,315
2023-11-15	10.500	10.640	10.450	10.570	10.165	11,250,889
2023-11-14	10.440	10.480	10.330	10.410	10.011	8,983,318
2023-11-13	10.350	10.500	10.290	10.460	10.059	10,283,909
2023-11-10	10.530	10.580	10.300	10.340	9.944	14,312,820
2023-11-09	10.300	10.780	10.280	10.620	10.213	26,223,592
2023-11-08	10.380	10.430	10.230	10.300	9.905	11,551,440
2023-11-07	10.230	10.470	10.100	10.360	9.963	16,019,937
2023-11-06	9.970	10.310	9.970	10.230	9.838	18,398,247
2023-11-03	9.570	10.240	9.560	10.130	9.742	23,756,589
2023-11-02	9.790	9.860	9.560	9.580	9.213	13,540,937
2023-11-01	9.600	9.960	9.560	9.850	9.473	16,442,020

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.