Hubei Huitian New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.890	17.030	16.700	16.920	12.265	3,152,110
2022-02-08	17.000	17.090	16.580	16.890	12.243	4,218,804
2022-02-07	16.780	17.210	16.640	17.000	12.323	5,638,418
2022-01-28	16.500	16.830	16.100	16.520	11.975	5,208,450
2022-01-27	16.860	17.060	15.950	16.310	11.823	9,578,626
2022-01-26	16.880	17.490	16.750	17.000	12.323	3,396,770
2022-01-25	17.290	17.530	16.830	16.880	12.236	4,408,025
2022-01-24	17.460	17.640	17.220	17.300	12.540	4,293,214
2022-01-21	17.680	17.870	17.200	17.580	12.743	8,012,696
2022-01-20	17.510	17.950	17.000	17.750	12.867	10,329,020
2022-01-19	17.890	18.120	17.420	17.530	12.707	6,914,050
2022-01-18	18.450	18.560	17.790	18.010	13.055	8,193,012
2022-01-17	18.260	18.520	18.110	18.450	13.374	7,520,263
2022-01-14	17.710	18.650	17.650	18.330	13.287	11,938,279
2022-01-13	18.150	18.190	17.760	17.820	12.917	4,140,509
2022-01-12	17.800	18.310	17.780	18.130	13.142	5,498,870
2022-01-11	17.900	18.450	17.560	17.740	12.859	6,644,950
2022-01-10	18.000	18.330	17.670	17.790	12.896	6,030,264
2022-01-07	18.620	18.790	18.080	18.100	13.120	7,761,260
2022-01-06	17.850	18.760	17.730	18.680	13.541	9,148,360
2022-01-05	18.440	18.440	17.700	17.980	13.033	8,293,610
2022-01-04	18.410	18.630	18.110	18.330	13.287	8,316,235
2021-12-31	18.520	19.130	18.520	18.540	13.439	12,597,416
2021-12-30	18.590	18.800	18.330	18.520	13.425	12,695,420
2021-12-29	18.270	18.950	18.210	18.600	13.483	21,612,630
2021-12-28	17.660	18.330	17.520	18.270	13.243	9,288,835
2021-12-27	17.890	18.110	17.520	17.670	12.809	9,445,075
2021-12-24	18.380	18.450	17.790	17.860	12.946	7,972,391
2021-12-23	18.300	18.540	18.280	18.380	13.323	14,730,904
2021-12-22	18.080	18.490	17.790	17.900	12.975	15,509,252
2021-12-21	16.890	18.100	16.470	17.990	13.041	19,517,890
2021-12-20	17.280	17.440	16.740	16.780	12.163	9,601,020
2021-12-17	17.650	17.830	17.390	17.390	12.606	7,896,694
2021-12-16	17.670	17.800	17.200	17.680	12.816	11,117,600
2021-12-15	16.990	17.870	16.820	17.700	12.830	16,323,482
2021-12-14	17.000	17.080	16.900	16.990	12.316	4,537,397
2021-12-13	17.030	17.180	16.810	17.050	12.359	7,214,846
2021-12-10	16.680	17.050	16.590	17.030	12.345	7,696,835
2021-12-09	16.510	16.840	16.480	16.730	12.127	8,208,200
2021-12-08	16.490	16.800	16.270	16.620	12.047	9,394,190
2021-12-07	16.320	16.500	16.120	16.430	11.910	10,208,250
2021-12-06	16.480	16.750	16.140	16.300	11.816	13,971,880
2021-12-03	16.530	16.680	16.350	16.440	11.917	8,523,806
2021-12-02	17.150	17.230	16.120	16.510	11.968	24,419,306
2021-12-01	17.500	17.660	17.280	17.510	12.693	11,596,390
2021-11-30	18.290	18.350	17.400	17.580	12.743	17,654,260
2021-11-29	18.000	18.400	17.850	18.100	13.120	7,356,845
2021-11-26	18.310	18.560	18.130	18.250	13.229	6,862,830
2021-11-25	18.310	18.600	18.130	18.440	13.367	9,046,180
2021-11-24	18.460	18.860	18.220	18.310	13.272	12,281,258
2021-11-23	19.070	19.480	18.400	18.400	13.338	24,020,963
2021-11-22	19.020	19.500	18.980	19.090	13.838	12,346,230
2021-11-19	18.780	19.320	18.520	19.150	13.881	24,270,740
2021-11-18	18.430	18.900	18.260	18.400	13.338	15,830,100
2021-11-17	17.620	18.500	17.500	18.400	13.338	17,611,907
2021-11-16	17.160	17.830	17.040	17.640	12.787	12,026,170
2021-11-15	18.180	18.290	17.420	17.550	12.722	13,282,230
2021-11-12	18.000	18.320	17.800	18.170	13.171	11,183,840
2021-11-11	18.200	18.750	18.050	18.180	13.178	12,752,324
2021-11-10	18.000	18.500	17.850	18.180	13.178	13,311,638

← NewerPage 20 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.