Hubei Huitian New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.390	11.620	11.270	11.570	11.127	10,911,972
2023-07-31	11.260	11.420	11.210	11.360	10.925	6,539,753
2023-07-28	11.100	11.260	10.980	11.240	10.809	6,371,253
2023-07-27	11.230	11.350	11.100	11.120	10.694	7,804,271
2023-07-26	11.400	11.430	11.200	11.260	10.829	6,267,521
2023-07-25	11.330	11.530	11.260	11.420	10.983	6,798,464
2023-07-24	11.230	11.340	11.120	11.190	10.761	6,928,295
2023-07-21	11.400	11.500	11.260	11.280	10.848	9,357,174
2023-07-20	11.790	11.850	11.380	11.430	10.992	15,391,386
2023-07-19	11.750	11.960	11.620	11.790	11.338	13,801,800
2023-07-18	11.810	11.810	11.510	11.720	11.271	14,685,760
2023-07-17	12.120	12.120	11.550	11.820	11.367	27,793,053
2023-07-14	11.950	12.450	11.810	12.160	11.694	24,715,353
2023-07-13	11.830	12.120	11.820	12.030	11.569	11,988,027
2023-07-12	11.940	11.980	11.790	11.830	11.377	6,702,950
2023-07-11	11.830	11.880	11.640	11.870	11.415	6,039,152
2023-07-10	11.740	11.910	11.700	11.830	11.377	5,793,845
2023-07-07	11.770	11.800	11.640	11.700	11.252	5,087,826
2023-07-06	11.800	11.870	11.700	11.770	11.319	5,096,728
2023-07-05	11.970	12.070	11.800	11.810	11.358	6,842,037
2023-07-04	11.920	12.120	11.840	12.010	11.550	7,991,976
2023-07-03	11.800	12.070	11.800	11.950	11.492	8,694,666
2023-06-30	11.660	11.880	11.560	11.800	11.348	9,078,229
2023-06-29	11.440	11.770	11.440	11.640	11.194	8,888,069
2023-06-28	11.610	11.650	11.270	11.490	11.050	5,598,192
2023-06-27	11.360	11.570	11.320	11.520	11.079	6,833,637
2023-06-26	11.300	11.520	11.150	11.340	10.906	7,478,672
2023-06-21	11.450	11.740	11.320	11.370	10.934	8,570,494
2023-06-20	11.370	11.530	11.340	11.440	11.002	4,296,419
2023-06-19	11.580	11.680	11.380	11.420	10.983	7,753,637
2023-06-16	11.650	11.750	11.420	11.540	11.098	8,189,030
2023-06-15	11.160	11.590	11.080	11.570	11.127	9,088,630
2023-06-14	11.280	11.280	11.080	11.110	10.684	6,790,862
2023-06-13	11.240	11.320	11.190	11.280	10.848	5,386,578
2023-06-12	11.110	11.290	11.030	11.230	10.800	6,426,436
2023-06-09	11.280	11.360	11.000	11.110	10.684	8,573,130
2023-06-08	11.410	11.480	11.180	11.260	10.829	5,710,640
2023-06-07	11.490	11.550	11.270	11.330	10.896	6,773,540
2023-06-06	11.780	11.800	11.420	11.440	11.002	6,840,056
2023-06-05	11.870	11.930	11.700	11.800	11.348	6,219,557
2023-06-02	11.610	11.870	11.610	11.850	11.396	8,636,034
2023-06-01	11.290	11.730	11.290	11.620	11.175	9,280,560
2023-05-31	11.530	11.570	11.250	11.290	10.858	9,950,555
2023-05-30	11.600	11.780	11.400	11.600	11.156	8,086,810
2023-05-29	11.970	11.990	11.520	11.600	11.156	8,147,244
2023-05-26	12.020	12.080	11.780	11.840	11.386	7,932,609
2023-05-25	11.870	12.150	11.850	12.100	11.637	10,725,861
2023-05-24	11.650	11.960	11.610	11.860	11.406	8,001,799
2023-05-23	11.840	11.960	11.630	11.730	11.281	7,293,557
2023-05-22	11.850	11.880	11.590	11.810	11.358	6,219,450
2023-05-19	15.500	15.570	15.270	15.520	11.337	6,771,698
2023-05-18	15.650	15.690	15.440	15.590	11.388	7,671,552
2023-05-17	15.700	15.790	15.530	15.630	11.417	7,708,613
2023-05-16	15.700	15.900	15.550	15.680	11.454	9,603,085
2023-05-15	15.110	15.720	15.110	15.660	11.439	10,412,095
2023-05-12	15.420	15.580	15.090	15.150	11.067	6,340,371
2023-05-11	15.510	15.560	15.300	15.420	11.264	6,218,790
2023-05-10	15.190	15.670	15.180	15.570	11.373	7,920,502
2023-05-09	15.510	15.580	15.110	15.180	11.089	8,655,228
2023-05-08	15.500	15.820	15.410	15.570	11.373	8,301,150

← NewerPage 14 of 21 · 1,213 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.