Hubei Huitian New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.400	18.630	18.010	18.040	13.178	7,902,753
2023-02-03	18.840	18.910	18.070	18.470	13.492	10,926,871
2023-02-02	18.840	19.040	18.580	18.830	13.755	9,553,750
2023-02-01	18.850	18.950	18.480	18.780	13.718	9,377,479
2023-01-31	18.300	19.180	18.210	18.880	13.791	11,619,526
2023-01-30	18.680	18.880	18.320	18.350	13.404	8,171,334
2023-01-20	18.230	18.480	18.190	18.350	13.404	6,128,707
2023-01-19	18.180	18.450	18.100	18.220	13.309	4,759,860
2023-01-18	18.200	18.460	18.060	18.230	13.316	4,792,897
2023-01-17	18.200	18.470	18.130	18.240	13.324	4,521,367
2023-01-16	18.170	18.490	18.060	18.150	13.258	8,554,520
2023-01-13	18.470	18.520	18.040	18.220	13.309	6,342,573
2023-01-12	18.350	18.580	18.000	18.140	13.251	8,584,946
2023-01-11	18.230	18.760	18.030	18.350	13.404	7,580,950
2023-01-10	18.180	18.370	18.010	18.240	13.324	6,892,613
2023-01-09	18.620	19.000	18.100	18.270	13.346	11,614,007
2023-01-06	17.180	18.750	17.180	18.570	13.565	24,178,554
2023-01-05	17.020	17.530	16.930	17.250	12.601	6,383,765
2023-01-04	17.060	17.160	16.780	16.950	12.382	5,627,983
2023-01-03	16.350	17.190	16.260	17.160	12.535	6,308,753
2022-12-30	16.630	16.780	16.300	16.320	11.921	4,181,993
2022-12-29	16.830	16.900	16.450	16.460	12.024	6,231,689
2022-12-28	17.350	17.540	16.680	16.820	12.287	7,774,639
2022-12-27	16.590	17.470	16.470	17.430	12.732	12,129,950
2022-12-26	15.490	16.560	15.490	16.550	12.089	9,144,083
2022-12-23	15.510	15.510	15.150	15.400	11.249	5,256,976
2022-12-22	16.470	16.490	15.450	15.530	11.344	9,026,880
2022-12-21	16.400	16.580	16.120	16.460	12.024	5,193,466
2022-12-20	16.300	16.580	16.280	16.460	12.024	4,074,543
2022-12-19	16.770	16.940	16.220	16.390	11.972	5,731,672
2022-12-16	17.350	17.450	16.670	16.780	12.257	7,556,724
2022-12-15	17.200	17.600	17.100	17.480	12.769	6,068,002
2022-12-14	17.880	18.080	17.090	17.200	12.564	8,085,792
2022-12-13	17.910	18.150	17.730	17.850	13.039	6,695,027
2022-12-12	17.640	18.150	17.440	18.040	13.178	8,286,278
2022-12-09	17.690	18.010	17.350	17.650	12.893	7,550,582
2022-12-08	17.300	17.920	17.160	17.690	12.922	11,083,952
2022-12-07	17.150	17.720	17.140	17.350	12.674	7,832,480
2022-12-06	16.950	17.560	16.820	17.230	12.586	6,439,394
2022-12-05	17.460	17.650	16.950	17.150	12.528	9,102,822
2022-12-02	17.260	17.930	17.110	17.460	12.754	8,519,049
2022-12-01	17.110	17.580	17.100	17.260	12.608	10,740,974
2022-11-30	16.870	17.160	16.620	16.770	12.250	5,769,553
2022-11-29	16.980	17.000	16.570	16.870	12.323	6,478,539
2022-11-28	16.520	16.950	16.300	16.880	12.330	8,243,145
2022-11-25	17.690	17.690	16.840	16.890	12.338	8,365,034
2022-11-24	17.280	18.050	17.210	17.700	12.929	9,025,746
2022-11-23	17.110	17.440	16.620	17.290	12.630	6,213,437
2022-11-22	17.440	17.540	17.040	17.100	12.491	5,724,962
2022-11-21	17.100	17.720	16.880	17.570	12.834	5,926,605
2022-11-18	17.360	17.770	17.070	17.120	12.506	5,945,158
2022-11-17	17.490	17.790	17.030	17.330	12.659	8,086,029
2022-11-16	17.870	18.010	17.450	17.610	12.864	5,862,457
2022-11-15	17.070	18.060	17.010	17.870	13.054	10,606,312
2022-11-14	17.850	18.050	17.000	17.250	12.601	14,150,475
2022-11-11	18.500	18.590	17.720	17.730	12.951	10,443,966
2022-11-10	18.610	18.770	17.650	17.900	13.075	11,986,891
2022-11-09	18.760	18.910	18.470	18.610	13.594	7,877,165
2022-11-08	19.010	19.120	18.420	18.580	13.572	10,289,454
2022-11-07	18.410	19.640	18.410	18.930	13.828	20,616,384

← NewerPage 16 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.