Hubei Huitian New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.970	15.990	15.490	15.570	11.373	9,288,754
2023-05-04	15.840	16.120	15.770	15.940	11.644	14,451,911
2023-04-28	15.490	15.910	15.440	15.860	11.585	20,255,185
2023-04-27	15.500	15.890	15.330	15.510	11.330	19,179,708
2023-04-26	14.600	15.930	14.600	15.500	11.322	32,678,153
2023-04-25	14.660	14.720	13.880	14.260	10.416	14,243,157
2023-04-24	14.500	14.960	14.230	14.770	10.789	8,309,875
2023-04-21	14.810	15.010	14.500	14.500	10.592	9,088,167
2023-04-20	15.110	15.190	14.860	14.900	10.884	8,194,036
2023-04-19	15.090	15.210	14.900	15.090	11.023	8,918,474
2023-04-18	15.310	15.450	14.920	15.070	11.008	11,707,419
2023-04-17	14.920	15.380	14.910	15.250	11.140	11,880,646
2023-04-14	15.000	15.160	14.910	14.970	10.935	10,431,491
2023-04-13	14.740	15.210	14.650	14.940	10.913	15,195,005
2023-04-12	14.400	14.910	14.340	14.800	10.811	14,283,627
2023-04-11	14.300	14.500	14.210	14.430	10.541	8,105,260
2023-04-10	14.400	14.520	14.190	14.280	10.431	7,957,430
2023-04-07	14.390	14.620	14.350	14.420	10.533	6,831,715
2023-04-06	14.340	14.500	14.120	14.420	10.533	8,531,214
2023-04-04	14.600	14.600	14.120	14.340	10.475	12,826,135
2023-04-03	14.700	14.730	14.400	14.570	10.643	10,781,895
2023-03-31	14.480	14.830	14.480	14.750	10.774	8,577,517
2023-03-30	14.530	14.550	14.290	14.490	10.585	7,829,525
2023-03-29	14.380	14.650	14.380	14.430	10.541	9,520,810
2023-03-28	14.570	14.650	14.350	14.380	10.504	10,389,211
2023-03-27	14.450	14.680	14.370	14.600	10.665	11,681,809
2023-03-24	14.240	14.560	14.050	14.470	10.570	12,945,955
2023-03-23	14.170	14.260	13.850	14.210	10.380	17,808,289
2023-03-22	14.320	14.640	14.130	14.240	10.402	23,484,268
2023-03-21	13.680	14.320	13.540	14.120	10.314	39,333,173
2023-03-20	13.330	13.800	12.680	13.450	9.825	58,951,917
2023-03-17	15.250	15.270	14.760	14.810	10.818	13,760,178
2023-03-16	15.490	15.490	15.040	15.040	10.986	7,217,200
2023-03-15	15.470	15.840	15.400	15.520	11.337	10,593,063
2023-03-14	15.420	15.580	15.000	15.230	11.125	11,623,734
2023-03-13	15.620	15.850	15.480	15.510	11.330	8,766,045
2023-03-10	15.980	16.050	15.660	15.770	11.520	8,474,035
2023-03-09	16.120	16.170	15.980	16.070	11.739	8,132,423
2023-03-08	15.940	16.190	15.880	16.050	11.724	11,779,986
2023-03-07	16.690	16.690	16.100	16.160	11.804	11,067,273
2023-03-06	16.540	16.790	16.300	16.700	12.199	12,181,249
2023-03-03	16.710	16.850	16.400	16.540	12.082	10,002,279
2023-03-02	17.230	17.240	16.750	16.760	12.243	10,477,220
2023-03-01	17.140	17.240	16.960	17.160	12.535	7,447,830
2023-02-28	17.320	17.370	16.910	17.150	12.528	8,595,199
2023-02-27	17.470	17.630	17.180	17.220	12.579	6,903,603
2023-02-24	17.590	17.650	17.290	17.450	12.747	5,915,390
2023-02-23	17.800	17.920	17.500	17.610	12.864	7,087,800
2023-02-22	17.980	18.050	17.720	17.800	13.002	6,461,260
2023-02-21	17.770	18.400	17.660	18.050	13.185	11,724,043
2023-02-20	18.170	18.200	17.550	17.840	13.032	11,142,820
2023-02-17	18.520	18.740	18.100	18.100	13.222	7,940,765
2023-02-16	19.190	19.360	18.220	18.370	13.419	15,960,092
2023-02-15	18.720	19.270	18.640	19.110	13.959	12,885,774
2023-02-14	18.930	18.930	18.510	18.670	13.638	7,864,060
2023-02-13	18.560	18.900	18.490	18.890	13.799	8,624,205
2023-02-10	18.820	18.900	18.430	18.500	13.514	7,635,169
2023-02-09	18.160	19.110	18.120	18.860	13.777	15,258,292
2023-02-08	18.240	18.500	18.130	18.140	13.251	6,462,946
2023-02-07	18.020	18.390	18.020	18.250	13.331	6,150,326

← NewerPage 15 of 21 · 1,219 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.