Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.070	13.600	12.960	13.580	13.461	3,548,000
2024-01-24	13.180	13.230	12.520	13.090	12.975	4,162,400
2024-01-23	13.070	13.300	12.850	13.050	12.935	4,175,991
2024-01-22	13.880	14.190	12.860	13.030	12.916	4,103,546
2024-01-19	14.160	14.370	13.910	13.940	13.818	2,939,600
2024-01-18	14.210	14.430	13.770	14.150	14.026	4,300,958
2024-01-17	14.610	14.730	14.210	14.210	14.085	3,540,560
2024-01-16	14.890	14.940	14.400	14.650	14.521	5,973,550
2024-01-15	14.580	15.450	14.450	14.820	14.690	8,172,500
2024-01-12	14.860	14.920	14.640	14.640	14.511	1,693,500
2024-01-11	14.490	14.930	14.450	14.860	14.730	2,476,358
2024-01-10	14.730	14.790	14.310	14.490	14.363	2,511,258
2024-01-09	14.800	15.020	14.660	14.770	14.640	2,630,050
2024-01-08	15.230	15.260	14.600	14.620	14.492	3,700,700
2024-01-05	15.510	15.710	15.170	15.260	15.126	1,984,700
2024-01-04	15.720	15.730	15.510	15.590	15.453	1,570,500
2024-01-03	15.870	15.930	15.550	15.700	15.562	2,097,900
2024-01-02	15.940	15.960	15.780	15.860	15.721	2,300,457
2023-12-29	15.580	15.940	15.530	15.910	15.770	2,230,577
2023-12-28	15.260	15.670	15.110	15.580	15.443	2,000,703
2023-12-27	15.120	15.290	14.870	15.250	15.116	2,099,300
2023-12-26	15.340	15.390	14.940	14.990	14.858	2,358,800
2023-12-25	15.430	15.530	15.190	15.320	15.185	1,828,500
2023-12-22	15.720	15.740	15.350	15.390	15.255	1,882,100
2023-12-21	15.500	15.750	15.280	15.700	15.562	1,986,600
2023-12-20	15.640	15.830	15.530	15.540	15.404	1,607,108
2023-12-19	15.500	15.670	15.440	15.620	15.483	1,820,479
2023-12-18	15.720	15.830	15.450	15.490	15.354	2,280,477
2023-12-15	15.900	16.010	15.790	15.830	15.691	1,815,600
2023-12-14	15.990	16.180	15.910	15.930	15.790	1,888,502
2023-12-13	16.240	16.250	15.960	15.980	15.840	1,747,600
2023-12-12	16.200	16.250	16.060	16.180	16.038	1,982,399
2023-12-11	15.920	16.180	15.730	16.170	16.028	3,235,900
2023-12-08	15.960	16.340	15.900	15.960	15.820	2,748,000
2023-12-07	15.940	16.080	15.810	16.000	15.860	2,235,200
2023-12-06	15.930	16.330	15.930	16.040	15.899	2,581,000
2023-12-05	16.580	16.580	15.990	15.990	15.850	2,942,300
2023-12-04	16.630	16.750	16.570	16.620	16.474	1,732,800
2023-12-01	16.520	16.730	16.430	16.650	16.504	2,184,600
2023-11-30	17.000	17.000	16.410	16.550	16.405	3,575,750
2023-11-29	16.890	17.250	16.890	16.960	16.811	3,280,800
2023-11-28	16.840	17.100	16.740	16.940	16.791	2,822,800
2023-11-27	16.500	16.860	16.500	16.830	16.682	2,125,250
2023-11-24	16.880	16.880	16.500	16.570	16.425	2,411,900
2023-11-23	16.670	16.960	16.580	16.900	16.752	2,251,200
2023-11-22	16.860	16.950	16.590	16.590	16.444	2,710,525
2023-11-21	17.170	17.240	16.860	16.860	16.712	2,695,353
2023-11-20	17.000	17.230	16.910	17.170	17.019	3,215,200
2023-11-17	17.000	17.060	16.850	17.000	16.851	2,327,125
2023-11-16	17.000	17.140	16.860	16.880	16.732	2,409,542
2023-11-15	17.170	17.280	17.020	17.050	16.900	2,617,300
2023-11-14	16.970	17.260	16.900	17.140	16.990	3,164,300
2023-11-13	16.880	17.040	16.850	16.970	16.821	2,810,800
2023-11-10	16.730	17.070	16.670	16.780	16.633	2,740,102
2023-11-09	16.930	17.090	16.710	16.800	16.652	2,537,180
2023-11-08	16.990	17.100	16.850	16.960	16.811	3,134,500
2023-11-07	16.970	17.200	16.920	17.080	16.930	4,035,400
2023-11-06	16.910	17.090	16.700	17.050	16.900	4,950,900
2023-11-03	16.420	16.940	16.370	16.850	16.702	4,452,092
2023-11-02	16.670	16.830	16.420	16.430	16.286	3,271,188

← NewerPage 12 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.