Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.800	21.830	19.910	21.750	21.750	5,299,293
2026-10-22	21.400	21.690	21.100	21.100	21.100	3,051,600
2026-10-21	21.930	22.020	21.380	21.530	21.530	2,479,586
2026-10-20	21.290	21.980	21.100	21.700	21.700	3,310,631
2026-10-19	20.690	21.400	20.560	21.210	21.210	2,706,500
2026-10-16	21.380	21.470	20.790	20.960	20.960	2,837,667
2026-10-15	21.010	21.280	20.700	20.870	20.870	3,727,300
2026-10-14	22.000	22.020	21.550	21.560	21.560	2,185,260
2026-10-13	22.000	22.250	21.220	22.100	22.100	3,957,321
2026-10-12	22.630	22.650	22.010	22.220	22.220	2,930,461
2026-10-09	22.840	22.900	21.700	22.630	22.630	4,331,803
2026-10-08	23.900	24.070	22.610	22.930	22.930	3,584,111
2026-09-30	24.500	24.640	23.650	23.690	23.690	3,061,361
2026-09-29	24.200	24.720	23.990	24.360	24.360	3,153,008
2026-09-28	24.850	24.850	24.020	24.140	24.140	3,911,239
2026-09-24	25.020	25.230	24.810	24.810	24.810	3,024,659
2026-09-23	25.000	25.270	24.710	25.140	25.140	4,582,800
2026-09-22	25.250	25.480	24.890	24.950	24.950	5,112,100
2026-09-21	25.180	25.370	24.810	25.000	25.000	5,582,300
2026-09-18	24.500	25.700	24.480	25.180	25.180	9,835,419
2026-09-17	24.110	24.600	24.020	24.240	24.240	4,510,961
2026-09-16	23.390	24.220	23.260	24.200	24.200	5,283,341
2026-09-15	23.190	23.690	23.110	23.400	23.400	2,909,500
2026-09-14	23.280	23.490	22.920	23.340	23.340	2,431,000
2026-09-11	23.340	23.420	22.710	23.160	23.160	3,800,943
2026-09-10	23.800	23.870	23.510	23.510	23.510	2,658,250
2026-09-09	23.930	24.450	23.780	23.860	23.860	3,651,200
2026-09-08	24.320	24.450	23.910	24.010	24.010	4,314,607
2026-09-07	24.420	24.590	24.130	24.450	24.450	3,312,900
2026-09-04	24.520	24.960	24.010	24.180	24.180	5,760,700
2026-09-03	24.580	24.750	24.130	24.250	24.250	3,383,200
2026-09-02	24.270	24.660	24.160	24.450	24.450	3,648,700
2026-09-01	24.850	24.860	24.400	24.510	24.510	4,232,900
2026-08-31	24.110	24.950	24.100	24.860	24.860	4,518,982
2026-08-28	24.910	25.190	24.620	24.640	24.640	4,935,911
2026-08-27	24.300	25.140	24.240	25.030	25.030	6,908,316
2026-08-26	24.320	24.590	24.150	24.270	24.270	4,812,700
2026-08-25	23.980	24.410	23.500	24.310	24.310	6,518,495
2026-08-24	24.970	25.510	24.100	24.410	24.410	10,282,208
2026-08-21	24.140	26.420	24.130	25.620	25.620	12,846,478
2026-08-20	25.900	26.010	24.440	24.620	24.620	14,134,593
2026-08-19	24.750	26.280	24.600	26.140	26.140	17,820,723
2026-08-18	25.220	25.500	24.600	25.320	25.320	7,990,841
2026-08-17	24.490	25.160	24.350	25.100	25.100	5,974,800
2026-08-14	24.420	24.560	24.200	24.490	24.490	4,327,477
2026-08-13	24.910	25.100	24.120	24.160	24.160	4,767,150
2026-08-12	24.560	24.890	24.560	24.810	24.810	3,565,198
2026-08-11	24.770	24.960	24.500	24.590	24.590	3,819,700
2026-08-10	24.730	25.070	24.300	24.840	24.840	5,120,107
2026-08-07	24.460	24.850	24.090	24.780	24.780	6,480,800
2026-08-06	24.210	24.740	24.060	24.450	24.450	6,569,253
2026-08-05	23.880	24.750	23.730	24.510	24.510	8,353,244
2026-08-04	23.200	23.960	23.150	23.880	23.880	6,993,167
2026-08-03	22.550	23.060	22.510	23.050	23.050	4,473,641
2026-07-31	23.280	23.520	22.820	22.850	22.850	8,061,991
2026-07-30	22.750	22.930	21.950	22.110	22.110	5,582,497
2026-07-29	22.400	22.940	21.960	22.940	22.940	6,116,836
2026-07-28	22.520	23.050	22.390	22.500	22.500	4,557,962
2026-07-27	22.410	22.920	22.060	22.870	22.870	3,884,600
2026-07-24	22.510	23.000	22.340	22.400	22.400	4,527,600

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1500 CNY
2025-06-06	0.0800 CNY
2025-01-16	0.0650 CNY
2019-07-05	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.