Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.500	16.920	16.500	16.670	16.524	3,784,000
2023-10-31	16.560	16.760	16.430	16.640	16.494	4,526,942
2023-10-30	16.150	16.590	16.140	16.560	16.415	4,396,257
2023-10-27	16.000	16.350	15.830	16.250	16.107	4,460,350
2023-10-26	15.480	16.170	15.480	16.050	15.909	5,050,400
2023-10-25	15.550	15.760	15.420	15.630	15.493	2,802,100
2023-10-24	15.090	15.630	14.850	15.590	15.453	3,219,450
2023-10-23	15.520	15.630	15.000	15.050	14.918	3,011,200
2023-10-20	15.970	16.360	15.530	15.540	15.404	3,936,500
2023-10-19	15.820	16.610	15.810	16.130	15.988	5,078,251
2023-10-18	16.190	16.420	15.900	15.910	15.770	2,410,100
2023-10-17	16.190	16.330	15.980	16.220	16.078	2,501,800
2023-10-16	16.450	16.490	16.120	16.190	16.048	2,235,500
2023-10-13	16.310	16.530	16.290	16.390	16.246	2,324,167
2023-10-12	16.350	16.420	16.240	16.370	16.226	2,039,269
2023-10-11	16.390	16.440	16.130	16.370	16.226	2,932,800
2023-10-10	16.030	16.280	16.010	16.220	16.078	2,517,568
2023-10-09	16.030	16.130	15.850	15.950	15.810	2,242,000
2023-09-28	15.680	16.150	15.680	16.030	15.889	3,233,800
2023-09-27	15.620	15.850	15.550	15.670	15.532	2,462,900
2023-09-26	15.800	15.860	15.600	15.700	15.562	1,864,000
2023-09-25	15.880	16.040	15.730	15.800	15.661	2,019,800
2023-09-22	15.730	16.040	15.580	16.020	15.879	2,365,800
2023-09-21	15.650	15.890	15.580	15.710	15.572	1,806,400
2023-09-20	15.900	16.040	15.670	15.700	15.562	1,975,040
2023-09-19	16.090	16.090	15.700	15.950	15.810	2,751,600
2023-09-18	16.300	16.320	16.040	16.070	15.929	2,597,800
2023-09-15	16.320	16.630	16.060	16.350	16.206	2,947,500
2023-09-14	16.410	16.490	16.170	16.240	16.097	2,455,800
2023-09-13	16.660	16.740	16.270	16.420	16.276	3,067,700
2023-09-12	16.800	16.940	16.600	16.680	16.534	2,737,400
2023-09-11	17.120	17.120	16.800	16.850	16.702	3,670,000
2023-09-08	16.600	17.060	16.580	16.930	16.781	4,541,200
2023-09-07	16.910	17.210	16.670	16.750	16.603	7,466,200
2023-09-06	16.350	17.280	16.320	17.240	17.089	11,292,102
2023-09-05	16.240	16.540	16.150	16.380	16.236	3,477,700
2023-09-04	16.050	16.290	16.010	16.290	16.147	2,460,100
2023-09-01	16.200	16.370	15.980	16.030	15.889	2,621,000
2023-08-31	15.950	16.270	15.830	16.240	16.097	4,897,100
2023-08-30	15.770	16.300	15.720	16.000	15.860	5,157,750
2023-08-29	15.100	15.760	15.100	15.650	15.513	3,640,100
2023-08-28	15.880	15.900	15.010	15.100	14.967	3,872,500
2023-08-25	15.480	15.500	14.840	14.990	14.858	3,658,750
2023-08-24	15.600	15.760	15.260	15.580	15.443	2,132,800
2023-08-23	15.800	15.880	15.480	15.510	15.374	1,881,200
2023-08-22	15.720	15.960	15.420	15.920	15.780	2,942,000
2023-08-21	15.690	15.980	15.650	15.700	15.562	1,768,400
2023-08-18	16.020	16.110	15.780	15.790	15.651	2,299,700
2023-08-17	15.720	16.020	15.600	15.980	15.840	2,270,200
2023-08-16	16.030	16.120	15.720	15.750	15.612	2,090,200
2023-08-15	16.210	16.370	15.870	16.040	15.899	2,070,848
2023-08-14	16.000	16.300	15.930	16.280	16.137	2,489,387
2023-08-11	16.700	16.700	16.150	16.160	16.018	3,516,800
2023-08-10	16.510	16.740	16.430	16.630	16.484	1,742,800
2023-08-09	16.740	16.770	16.490	16.510	16.365	2,728,591
2023-08-08	16.800	16.930	16.770	16.780	16.633	1,994,300
2023-08-07	16.910	17.030	16.780	16.800	16.652	2,707,600
2023-08-04	16.820	17.030	16.770	16.940	16.791	2,713,652
2023-08-03	16.850	16.970	16.740	16.870	16.722	2,799,100
2023-08-02	16.720	17.050	16.720	16.930	16.781	3,290,386

← NewerPage 13 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.