Hubei Huitian New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.110	21.230	18.830	21.000	15.340	28,039,144
2022-08-03	19.180	20.000	18.890	19.000	13.879	15,609,171
2022-08-02	19.590	20.300	18.870	19.180	14.010	16,423,548
2022-08-01	18.740	19.980	18.280	19.800	14.463	23,910,864
2022-07-29	19.350	20.020	18.350	18.580	13.572	19,368,066
2022-07-28	18.520	19.440	18.310	19.320	14.113	18,456,237
2022-07-27	17.850	18.800	17.710	18.500	13.514	15,766,996
2022-07-26	17.780	18.240	17.230	17.950	13.112	9,660,528
2022-07-25	17.720	18.120	17.620	17.820	13.017	6,188,088
2022-07-22	17.450	18.280	17.450	17.780	12.988	10,339,096
2022-07-21	17.560	17.900	17.310	17.430	12.732	7,387,851
2022-07-20	17.700	17.830	17.320	17.650	12.893	9,212,656
2022-07-19	17.430	18.180	17.200	17.710	12.937	14,256,699
2022-07-18	17.080	17.530	16.980	17.240	12.593	7,939,215
2022-07-15	17.110	17.590	17.000	17.060	12.462	9,598,375
2022-07-14	16.740	17.490	16.370	17.200	12.564	13,307,877
2022-07-13	15.940	16.860	15.880	16.740	12.228	15,134,541
2022-07-12	16.160	16.480	15.850	15.890	11.607	10,505,575
2022-07-11	16.380	16.730	16.010	16.250	11.870	12,157,109
2022-07-08	17.200	17.440	16.560	16.630	12.148	9,607,130
2022-07-07	16.830	17.150	16.510	16.970	12.396	10,338,645
2022-07-06	17.160	17.430	16.590	16.850	12.308	14,603,608
2022-07-05	17.430	17.940	17.130	17.340	12.666	12,017,509
2022-07-04	17.050	17.500	16.940	17.410	12.717	12,131,619
2022-07-01	17.300	18.180	16.920	17.560	12.827	16,862,738
2022-06-30	17.420	17.720	16.900	17.370	12.688	25,215,192
2022-06-29	18.020	18.500	17.510	17.540	12.812	33,322,498
2022-06-28	18.770	19.480	17.640	17.800	13.002	43,955,167
2022-06-27	16.270	19.150	16.030	18.490	13.506	57,611,366
2022-06-24	16.800	18.580	16.160	16.230	11.856	41,793,629
2022-06-23	14.910	15.610	14.610	15.480	11.308	11,905,461
2022-06-22	14.980	15.390	14.850	14.950	10.921	7,062,186
2022-06-21	15.160	15.330	14.840	15.070	11.008	8,241,786
2022-06-20	15.480	15.850	15.100	15.330	11.198	11,721,320
2022-06-17	14.600	15.700	14.510	15.440	11.278	16,689,423
2022-06-16	14.760	14.960	14.550	14.670	10.716	9,664,541
2022-06-15	15.270	15.590	14.640	14.720	10.753	16,483,373
2022-06-14	14.500	15.590	14.380	15.310	11.183	18,887,341
2022-06-13	14.580	14.820	14.420	14.660	10.709	7,786,031
2022-06-10	14.010	14.660	14.000	14.470	10.570	7,541,430
2022-06-09	14.450	14.480	14.040	14.300	10.446	7,077,332
2022-06-08	14.670	14.670	14.080	14.460	10.563	12,536,771
2022-06-07	14.500	14.960	14.270	14.730	10.760	13,513,910
2022-06-06	14.200	14.700	14.010	14.470	10.570	12,243,881
2022-06-02	13.340	14.340	13.340	14.260	10.416	13,818,665
2022-06-01	13.460	13.510	13.190	13.340	9.744	4,673,611
2022-05-31	13.100	13.580	13.050	13.460	9.832	7,151,431
2022-05-30	12.990	13.210	12.900	13.090	9.562	4,976,140
2022-05-27	12.960	13.190	12.810	12.890	9.416	4,291,964
2022-05-26	13.270	13.300	12.710	13.060	9.467	7,324,422
2022-05-25	12.960	13.590	12.840	13.270	9.619	7,757,483
2022-05-24	13.350	13.500	12.870	12.920	9.365	9,189,570
2022-05-23	13.000	13.670	12.870	13.430	9.735	10,703,514
2022-05-20	12.900	12.930	12.580	12.850	9.315	7,588,191
2022-05-19	12.030	12.860	12.000	12.790	9.271	10,028,621
2022-05-18	12.290	12.420	12.200	12.300	8.916	3,597,877
2022-05-17	12.150	12.400	12.060	12.280	8.902	5,710,607
2022-05-16	12.450	12.580	12.150	12.180	8.829	5,976,261
2022-05-13	12.340	12.440	12.100	12.170	8.822	4,006,340
2022-05-12	12.400	12.600	12.160	12.360	8.960	4,945,850

← NewerPage 18 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.