Hubei Huitian New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.110	12.660	12.060	12.400	8.989	7,654,715
2022-05-10	11.700	12.240	11.660	12.110	8.778	4,707,493
2022-05-09	11.830	12.080	11.800	11.920	8.641	4,206,280
2022-05-06	11.560	12.100	11.500	11.940	8.655	6,396,390
2022-05-05	11.110	12.100	11.030	11.990	8.691	9,549,601
2022-04-29	11.040	11.410	10.810	11.200	8.119	12,463,196
2022-04-28	10.680	11.260	10.540	11.040	8.003	16,547,700
2022-04-27	9.700	10.730	9.660	10.680	7.742	20,981,361
2022-04-26	10.030	10.170	9.270	9.310	6.749	10,167,822
2022-04-25	11.000	11.000	9.980	10.030	7.271	9,645,381
2022-04-22	11.570	11.650	11.330	11.370	8.242	2,374,970
2022-04-21	12.180	12.220	11.600	11.650	8.445	3,494,660
2022-04-20	12.310	12.430	12.070	12.180	8.829	3,046,160
2022-04-19	12.160	12.400	12.090	12.260	8.887	2,649,011
2022-04-18	11.800	12.160	11.500	12.160	8.814	4,006,600
2022-04-15	12.060	12.060	11.720	11.870	8.604	3,519,272
2022-04-14	12.130	12.230	12.020	12.080	8.757	2,380,045
2022-04-13	12.220	12.250	11.990	11.990	8.691	2,337,140
2022-04-12	12.090	12.360	11.910	12.350	8.952	3,715,790
2022-04-11	12.830	12.840	11.990	12.100	8.771	5,079,790
2022-04-08	12.940	12.960	12.350	12.740	9.235	4,871,254
2022-04-07	13.310	13.360	12.840	12.900	9.351	5,494,450
2022-04-06	13.370	13.460	13.260	13.390	9.706	2,822,389
2022-04-01	13.460	13.510	13.180	13.390	9.706	2,732,600
2022-03-31	13.700	13.700	13.270	13.390	9.706	3,373,440
2022-03-30	13.430	13.630	13.350	13.580	9.844	4,100,567
2022-03-29	13.680	13.820	13.300	13.320	9.655	4,066,400
2022-03-28	13.520	13.700	13.160	13.540	9.815	3,954,888
2022-03-25	14.070	14.090	13.600	13.630	9.880	6,346,757
2022-03-24	14.160	14.160	13.850	13.970	10.127	3,380,260
2022-03-23	14.230	14.570	14.160	14.270	10.344	4,306,333
2022-03-22	14.320	14.400	14.080	14.150	10.257	3,305,140
2022-03-21	14.250	14.490	14.120	14.400	10.438	3,817,009
2022-03-18	14.200	14.360	14.050	14.240	10.322	4,362,790
2022-03-17	14.270	14.680	14.230	14.240	10.322	4,747,080
2022-03-16	14.080	14.380	13.350	14.150	10.257	7,484,441
2022-03-15	14.540	14.680	13.740	13.850	10.040	6,529,510
2022-03-14	15.110	15.180	14.610	14.610	10.591	4,385,810
2022-03-11	15.030	15.390	14.840	15.290	11.083	3,000,660
2022-03-10	15.180	15.770	15.180	15.300	11.091	6,341,922
2022-03-09	15.280	15.360	14.140	15.030	10.895	8,017,692
2022-03-08	15.230	15.650	14.980	15.340	11.120	9,001,070
2022-03-07	15.380	15.490	15.070	15.130	10.967	8,054,047
2022-03-04	16.060	16.200	15.360	15.470	11.214	9,434,783
2022-03-03	16.680	16.680	15.950	16.330	11.837	9,789,353
2022-03-02	16.850	16.850	16.420	16.510	11.968	3,530,087
2022-03-01	16.650	16.960	16.570	16.850	12.214	5,752,943
2022-02-28	16.100	16.890	15.550	16.820	12.192	11,192,353
2022-02-25	16.500	16.670	16.060	16.100	11.671	5,562,373
2022-02-24	16.180	16.500	15.780	16.340	11.844	11,081,200
2022-02-23	15.150	16.400	15.150	16.350	11.852	14,604,232
2022-02-22	15.640	15.640	14.960	15.170	10.996	10,198,281
2022-02-21	15.940	15.940	15.580	15.700	11.381	5,410,210
2022-02-18	16.210	16.240	15.810	15.930	11.547	4,201,706
2022-02-17	15.990	16.410	15.770	16.200	11.743	5,663,934
2022-02-16	15.940	16.050	15.760	15.880	11.511	3,439,930
2022-02-15	15.880	16.200	15.680	15.950	11.562	4,903,315
2022-02-14	16.180	16.360	15.810	15.860	11.497	4,821,372
2022-02-11	16.700	16.870	16.160	16.220	11.757	4,954,788
2022-02-10	17.000	17.140	16.720	16.850	12.214	4,391,904

← NewerPage 19 of 21 · 1,212 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.