Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.700	19.610	18.640	18.780	18.615	39,702,572
2024-07-26	17.780	19.410	17.610	19.000	18.833	43,464,344
2024-07-25	17.630	18.630	17.580	18.040	17.882	28,276,913
2024-07-24	18.490	19.180	17.870	18.180	18.020	32,611,371
2024-07-23	18.940	19.390	18.580	18.600	18.437	33,471,200
2024-07-22	19.750	19.970	19.100	19.210	19.041	46,457,015
2024-07-19	19.300	20.920	19.250	19.750	19.577	67,949,543
2024-07-18	16.350	19.980	15.800	19.220	19.051	64,135,393
2024-07-17	17.600	17.800	16.740	16.740	16.593	28,999,499
2024-07-16	17.360	18.250	16.880	17.950	17.792	41,852,596
2024-07-15	17.330	18.280	17.200	17.630	17.475	42,445,870
2024-07-12	16.900	17.500	16.730	17.120	16.970	28,289,562
2024-07-11	18.050	18.260	16.970	17.450	17.297	37,958,390
2024-07-10	17.120	17.850	17.120	17.460	17.307	45,298,877
2024-07-09	15.890	18.650	15.540	18.320	18.159	64,723,605
2024-07-08	14.790	17.000	14.700	15.620	15.483	54,523,904
2024-07-05	14.450	14.510	14.020	14.340	14.214	16,834,150
2024-07-04	15.210	15.440	14.530	14.570	14.442	22,593,600
2024-07-03	15.410	15.860	14.890	15.420	15.285	25,815,597
2024-07-02	15.500	15.700	15.290	15.450	15.314	15,572,480
2024-07-01	15.880	15.950	15.100	15.510	15.374	19,407,097
2024-06-28	15.550	16.080	15.370	15.800	15.661	22,405,271
2024-06-27	16.580	16.650	15.500	15.630	15.493	30,572,276
2024-06-26	17.130	17.360	15.220	16.660	16.514	36,157,633
2024-06-25	17.100	17.750	16.820	17.480	17.327	29,942,927
2024-06-24	17.220	17.970	16.950	17.220	17.069	28,199,955
2024-06-21	17.140	18.130	17.050	17.650	17.495	32,720,406
2024-06-20	18.300	18.990	17.460	17.550	17.396	48,180,686
2024-06-19	19.510	20.680	19.010	19.220	19.051	51,402,322
2024-06-18	19.820	21.050	18.910	19.980	19.805	61,488,962
2024-06-17	19.100	20.450	19.000	20.250	20.072	58,463,527
2024-06-14	18.500	20.370	18.300	19.550	19.378	65,131,229
2024-06-13	20.100	21.380	18.700	19.000	18.833	81,676,142
2024-06-12	17.850	20.980	17.120	20.110	19.933	84,304,088
2024-06-11	15.180	17.830	15.180	17.830	17.673	59,056,748
2024-06-07	15.370	16.890	14.700	14.860	14.730	51,818,556
2024-06-06	16.790	18.300	15.660	16.000	15.860	64,268,519
2024-06-05	13.880	16.100	13.730	15.550	15.413	54,257,770
2024-06-04	14.380	14.380	13.200	13.420	13.302	33,523,832
2024-06-03	14.100	15.600	13.760	15.110	14.977	45,248,254
2024-05-31	14.270	14.980	14.090	14.340	14.214	42,442,175
2024-05-30	12.620	15.920	12.610	15.070	14.938	54,029,794
2024-05-29	13.000	14.280	12.770	13.320	13.203	44,393,259
2024-05-28	10.690	12.770	10.530	12.770	12.658	16,532,256
2024-05-27	10.420	10.650	10.070	10.640	10.547	3,197,205
2024-05-24	10.700	10.790	10.420	10.420	10.329	2,316,500
2024-05-23	10.940	10.940	10.630	10.660	10.566	2,387,279
2024-05-22	10.660	10.940	10.660	10.890	10.794	2,344,679
2024-05-21	10.800	10.890	10.640	10.700	10.606	2,145,500
2024-05-20	11.070	11.090	10.720	10.810	10.715	3,165,700
2024-05-17	10.450	10.890	10.450	10.890	10.794	2,849,170
2024-05-16	10.400	10.620	10.390	10.500	10.408	2,786,750
2024-05-15	10.400	10.620	10.300	10.340	10.249	2,350,650
2024-05-14	10.500	10.680	10.400	10.430	10.338	2,287,200
2024-05-13	10.750	10.810	10.380	10.400	10.309	3,761,750
2024-05-10	11.220	11.240	10.820	10.900	10.804	3,057,200
2024-05-09	10.960	11.230	10.960	11.170	11.072	2,746,237
2024-05-08	11.240	11.250	10.890	10.920	10.824	3,037,400
2024-05-07	11.230	11.320	11.110	11.240	11.141	2,071,549
2024-05-06	11.280	11.390	11.120	11.230	11.131	2,948,250

← NewerPage 10 of 21 · 1,212 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.