Hubei Huitian New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.740	9.780	9.560	9.580	9.213	12,844,931
2023-10-30	9.890	10.020	9.600	9.770	9.396	24,249,100
2023-10-27	9.770	10.120	9.670	10.070	9.684	9,295,531
2023-10-26	9.750	9.790	9.610	9.770	9.396	6,473,822
2023-10-25	9.820	10.040	9.800	9.810	9.434	7,033,093
2023-10-24	9.500	9.810	9.500	9.770	9.396	7,422,780
2023-10-23	9.930	9.970	9.590	9.640	9.271	8,612,850
2023-10-20	10.050	10.160	9.980	10.000	9.617	6,619,530
2023-10-19	10.150	10.350	10.080	10.100	9.713	9,489,940
2023-10-18	10.480	10.550	10.300	10.300	9.905	7,636,242
2023-10-17	10.400	10.640	10.310	10.580	10.175	9,636,650
2023-10-16	10.600	10.600	10.350	10.390	9.992	9,925,301
2023-10-13	10.720	10.740	10.570	10.650	10.242	9,528,021
2023-10-12	10.640	10.720	10.530	10.720	10.309	8,738,303
2023-10-11	10.630	10.740	10.560	10.630	10.223	8,848,554
2023-10-10	10.610	10.730	10.540	10.580	10.175	8,076,214
2023-10-09	10.460	10.670	10.410	10.620	10.213	10,553,778
2023-09-28	10.400	10.630	10.400	10.570	10.165	8,011,973
2023-09-27	10.250	10.570	10.250	10.390	9.992	9,372,780
2023-09-26	10.380	10.420	10.260	10.300	9.905	5,268,337
2023-09-25	10.480	10.550	10.390	10.410	10.011	5,807,240
2023-09-22	10.250	10.580	10.220	10.560	10.156	8,601,050
2023-09-21	10.280	10.410	10.220	10.270	9.877	6,995,036
2023-09-20	10.430	10.490	10.280	10.310	9.915	9,990,915
2023-09-19	10.630	10.670	10.380	10.480	10.079	10,267,358
2023-09-18	10.630	10.840	10.450	10.670	10.261	9,004,699
2023-09-15	10.810	10.830	10.570	10.690	10.281	10,123,867
2023-09-14	10.740	10.850	10.610	10.750	10.338	9,775,840
2023-09-13	10.940	11.000	10.700	10.810	10.396	15,990,721
2023-09-12	10.970	11.100	10.970	11.040	10.617	11,971,651
2023-09-11	11.250	11.260	10.960	11.020	10.598	26,716,163
2023-09-08	11.140	11.530	11.050	11.220	10.790	32,187,334
2023-09-07	11.990	12.200	11.110	11.170	10.742	60,586,059
2023-09-06	11.050	11.730	10.980	11.670	11.223	42,458,969
2023-09-05	11.530	11.950	11.030	11.220	10.790	35,768,643
2023-09-04	10.660	10.920	10.510	10.900	10.482	17,139,531
2023-09-01	10.740	10.780	10.510	10.530	10.127	14,956,559
2023-08-31	10.470	10.990	10.350	10.790	10.377	23,137,580
2023-08-30	10.460	10.670	10.300	10.520	10.117	15,535,819
2023-08-29	10.110	10.510	10.080	10.470	10.069	15,760,197
2023-08-28	10.480	10.500	10.030	10.060	9.675	15,792,695
2023-08-25	10.400	10.400	9.800	9.860	9.482	19,154,615
2023-08-24	10.260	10.690	10.190	10.560	10.156	10,570,590
2023-08-23	10.200	10.380	10.030	10.200	9.809	8,254,962
2023-08-22	10.300	10.380	10.010	10.230	9.838	6,910,061
2023-08-21	10.380	10.500	10.230	10.240	9.848	5,560,580
2023-08-18	10.600	10.640	10.380	10.380	9.982	5,819,258
2023-08-17	10.410	10.640	10.320	10.610	10.204	6,160,082
2023-08-16	10.500	10.650	10.430	10.460	10.059	5,067,660
2023-08-15	10.740	10.780	10.450	10.500	10.098	5,285,276
2023-08-14	10.720	10.780	10.500	10.740	10.329	6,549,125
2023-08-11	10.970	10.980	10.800	10.800	10.386	5,447,889
2023-08-10	11.000	11.090	10.870	10.930	10.511	6,931,835
2023-08-09	11.130	11.130	10.810	11.040	10.617	10,742,031
2023-08-08	11.250	11.310	11.100	11.150	10.723	5,104,296
2023-08-07	11.400	11.420	11.180	11.250	10.819	5,886,810
2023-08-04	11.370	11.540	11.360	11.420	10.983	6,516,256
2023-08-03	11.350	11.450	11.310	11.350	10.915	4,651,970
2023-08-02	11.580	11.590	11.380	11.410	10.973	4,596,205
2023-08-01	11.390	11.620	11.270	11.570	11.127	10,911,972

← NewerPage 13 of 21 · 1,212 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.