Hubei Huitian New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.930	18.600	17.660	18.560	13.558	19,602,869
2022-11-03	16.290	17.950	16.210	17.740	12.959	21,175,001
2022-11-02	16.060	16.690	15.980	16.470	12.031	13,891,308
2022-11-01	15.180	16.160	15.180	16.150	11.797	18,733,795
2022-10-31	14.500	15.310	14.450	15.170	11.081	16,592,784
2022-10-28	15.510	15.510	14.380	14.580	10.650	21,001,991
2022-10-27	15.580	15.850	15.460	15.510	11.330	20,564,190
2022-10-26	16.000	16.070	15.300	15.790	11.534	34,770,492
2022-10-25	19.040	19.280	16.070	16.100	11.761	55,708,464
2022-10-24	20.320	20.740	19.730	19.980	14.595	16,451,234
2022-10-21	18.850	20.350	18.490	20.340	14.858	17,319,108
2022-10-20	19.180	19.270	18.480	18.800	13.733	8,766,703
2022-10-19	19.590	19.930	19.220	19.220	14.040	9,428,897
2022-10-18	19.500	20.190	19.220	19.750	14.427	14,883,356
2022-10-17	19.350	19.810	18.900	19.310	14.105	10,983,472
2022-10-14	19.480	19.760	18.620	19.580	14.303	19,681,304
2022-10-13	19.790	19.800	19.000	19.430	14.193	19,476,854
2022-10-12	18.100	20.150	17.910	19.870	14.514	23,267,385
2022-10-11	16.900	18.250	16.710	18.080	13.207	13,329,557
2022-10-10	17.310	17.550	16.780	16.900	12.345	7,003,711
2022-09-30	17.710	17.870	17.150	17.200	12.564	7,794,624
2022-09-29	17.700	18.240	17.170	17.940	13.105	14,123,614
2022-09-28	18.220	18.450	17.510	17.580	12.842	13,018,850
2022-09-27	18.100	18.700	18.010	18.480	13.499	11,145,175
2022-09-26	17.730	18.470	17.360	18.080	13.207	10,868,369
2022-09-23	18.300	18.310	17.630	17.810	13.010	10,315,896
2022-09-22	17.570	18.500	17.490	18.080	13.207	10,467,639
2022-09-21	17.490	18.080	17.390	17.680	12.915	11,912,280
2022-09-20	17.180	17.890	17.180	17.690	12.922	11,622,711
2022-09-19	17.110	17.650	16.750	17.020	12.433	13,457,600
2022-09-16	17.320	17.680	17.080	17.080	12.476	8,781,340
2022-09-15	19.320	19.320	17.100	17.410	12.717	22,435,067
2022-09-14	19.560	19.830	18.800	19.000	13.879	16,337,223
2022-09-13	20.260	20.390	19.280	19.900	14.536	12,962,430
2022-09-09	20.470	20.670	19.800	20.190	14.748	7,493,335
2022-09-08	21.370	21.370	20.040	20.250	14.792	14,812,881
2022-09-07	20.360	21.940	20.360	21.110	15.420	22,810,179
2022-09-06	19.200	20.730	19.010	20.510	14.982	21,963,191
2022-09-05	19.000	19.540	18.620	19.150	13.989	13,362,077
2022-09-02	19.120	19.350	18.250	18.990	13.872	18,818,540
2022-09-01	19.550	19.770	18.700	18.860	13.777	19,771,910
2022-08-31	20.820	20.980	19.390	19.460	14.215	17,631,053
2022-08-30	21.550	21.550	20.740	20.900	15.267	11,360,923
2022-08-29	20.440	21.720	20.360	21.400	15.632	13,333,833
2022-08-26	20.650	21.570	20.510	20.690	15.113	15,436,885
2022-08-25	21.070	21.180	20.310	20.600	15.048	20,951,563
2022-08-24	22.940	23.070	20.600	20.850	15.230	34,534,613
2022-08-23	22.750	23.630	22.570	22.940	16.757	11,308,168
2022-08-22	22.820	23.000	22.360	22.670	16.560	12,195,134
2022-08-19	23.800	24.000	22.690	22.780	16.640	25,004,168
2022-08-18	24.880	25.150	23.620	23.800	17.385	37,590,264
2022-08-17	25.210	25.700	24.640	25.150	18.371	18,103,906
2022-08-16	24.260	26.040	24.010	25.400	18.554	25,740,900
2022-08-15	23.590	24.880	23.230	24.610	17.977	24,839,180
2022-08-12	24.020	25.120	23.490	23.620	17.254	42,551,155
2022-08-11	21.960	24.470	21.930	24.020	17.546	44,462,961
2022-08-10	21.200	22.150	20.630	21.920	16.012	26,249,665
2022-08-09	21.190	22.450	20.580	20.980	15.325	39,275,273
2022-08-08	20.430	21.640	20.000	21.530	15.727	21,843,733
2022-08-05	21.000	21.140	19.820	20.430	14.924	22,908,633

← NewerPage 17 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.