Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.230	11.260	11.020	11.170	11.072	3,175,780
2024-04-29	10.700	11.230	10.700	11.220	11.122	3,719,500
2024-04-26	10.290	10.770	10.260	10.670	10.576	4,336,150
2024-04-25	10.360	10.510	10.100	10.310	10.219	2,792,800
2024-04-24	10.300	10.450	10.200	10.370	10.279	3,249,262
2024-04-23	9.900	10.190	9.860	10.070	9.982	3,847,300
2024-04-22	9.700	9.980	9.530	9.850	9.764	3,936,500
2024-04-19	10.180	10.240	9.900	9.990	9.902	4,836,000
2024-04-18	10.520	10.570	10.200	10.270	10.180	5,656,120
2024-04-17	10.190	10.730	10.000	10.640	10.547	6,880,433
2024-04-16	10.660	10.990	10.000	10.130	10.041	5,815,730
2024-04-15	11.520	11.810	10.860	11.090	10.993	5,036,450
2024-04-12	11.770	12.040	11.600	11.620	11.518	3,146,700
2024-04-11	11.780	12.100	11.710	11.780	11.677	2,232,400
2024-04-10	12.340	12.380	11.670	11.820	11.716	3,244,067
2024-04-09	12.060	12.380	12.020	12.330	12.222	2,406,900
2024-04-08	12.600	12.610	12.010	12.070	11.964	3,173,020
2024-04-03	12.720	12.750	12.300	12.600	12.489	3,897,837
2024-04-02	12.880	12.950	12.700	12.770	12.658	2,806,567
2024-04-01	12.530	12.930	12.530	12.890	12.777	4,367,045
2024-03-29	12.250	12.510	12.070	12.510	12.400	1,844,100
2024-03-28	11.830	12.430	11.830	12.240	12.133	4,377,137
2024-03-27	12.460	12.490	11.830	11.830	11.726	4,884,819
2024-03-26	12.480	12.840	12.200	12.440	12.331	4,991,119
2024-03-25	13.200	13.200	12.430	12.480	12.370	7,384,932
2024-03-22	13.250	13.440	13.110	13.270	13.154	7,506,502
2024-03-21	13.200	13.420	13.020	13.260	13.144	5,183,066
2024-03-20	13.090	13.230	12.960	13.190	13.074	4,260,742
2024-03-19	13.050	13.180	12.920	13.070	12.955	5,294,152
2024-03-18	12.810	13.050	12.750	13.040	12.926	4,701,584
2024-03-15	12.590	12.780	12.450	12.760	12.648	3,323,124
2024-03-14	12.770	12.840	12.370	12.590	12.479	4,975,620
2024-03-13	12.890	13.020	12.750	12.840	12.727	5,541,400
2024-03-12	12.660	12.950	12.600	12.890	12.777	5,858,250
2024-03-11	12.540	12.700	12.390	12.690	12.579	5,739,700
2024-03-08	12.480	12.710	12.250	12.700	12.589	7,398,200
2024-03-07	12.600	13.700	12.520	12.520	12.410	9,302,733
2024-03-06	12.300	12.530	12.080	12.350	12.242	4,095,000
2024-03-05	12.430	12.680	12.270	12.360	12.251	4,902,800
2024-03-04	12.650	12.750	12.270	12.520	12.410	6,011,850
2024-03-01	12.290	12.770	12.190	12.650	12.539	7,844,900
2024-02-29	11.210	12.160	11.210	12.160	12.053	7,369,700
2024-02-28	12.810	12.990	11.390	11.400	11.300	10,097,250
2024-02-27	12.170	12.690	11.990	12.680	12.569	5,388,777
2024-02-26	12.150	12.470	11.920	12.170	12.063	5,632,650
2024-02-23	11.590	12.170	11.430	12.090	11.984	6,180,600
2024-02-22	11.100	11.530	11.100	11.530	11.429	4,809,900
2024-02-21	10.950	11.500	10.850	11.160	11.062	5,537,400
2024-02-20	10.850	11.150	10.610	11.060	10.963	5,627,899
2024-02-19	10.550	11.170	10.500	10.910	10.814	8,871,381
2024-02-08	9.420	10.450	9.320	10.450	10.358	9,738,695
2024-02-07	9.590	9.830	9.100	9.320	9.238	9,071,056
2024-02-06	8.980	9.860	8.540	9.510	9.427	9,137,076
2024-02-05	10.560	10.620	9.000	9.200	9.119	8,514,552
2024-02-02	11.370	11.630	10.290	10.690	10.596	6,293,149
2024-02-01	11.450	11.600	11.100	11.400	11.300	4,929,385
2024-01-31	12.330	12.460	11.420	11.550	11.449	4,771,161
2024-01-30	12.780	13.040	12.300	12.360	12.251	3,547,690
2024-01-29	13.440	13.580	12.840	12.920	12.807	3,421,100
2024-01-26	13.650	13.740	13.400	13.460	13.342	3,065,320

← NewerPage 11 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.