Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.730	16.930	16.670	16.880	16.732	3,119,403
2023-07-31	16.630	16.870	16.590	16.790	16.643	3,038,200
2023-07-28	16.670	16.770	16.300	16.700	16.553	3,936,383
2023-07-27	16.960	17.070	16.550	16.590	16.444	3,773,500
2023-07-26	17.210	17.220	16.900	16.970	16.821	2,900,600
2023-07-25	17.090	17.280	16.960	17.260	17.108	3,371,750
2023-07-24	17.140	17.370	16.950	16.980	16.831	2,584,000
2023-07-21	17.250	17.590	17.020	17.130	16.980	3,760,800
2023-07-20	17.900	17.940	17.310	17.320	17.168	4,719,050
2023-07-19	18.030	18.250	17.760	17.800	17.644	3,914,033
2023-07-18	17.960	18.490	17.960	18.010	17.852	6,593,183
2023-07-17	18.100	18.300	17.970	18.120	17.961	4,905,250
2023-07-14	18.350	18.570	18.160	18.180	18.020	7,926,250
2023-07-13	17.790	18.260	17.790	18.250	18.090	8,018,300
2023-07-12	18.000	18.180	17.700	17.790	17.634	4,996,400
2023-07-11	17.620	18.110	17.610	18.070	17.911	5,965,100
2023-07-10	17.900	17.960	17.560	17.700	17.545	4,565,733
2023-07-07	18.030	18.080	17.500	17.760	17.604	6,139,500
2023-07-06	18.020	18.220	17.860	17.880	17.723	6,804,850
2023-07-05	18.190	18.340	17.910	17.940	17.782	14,451,003
2023-07-04	17.050	18.430	17.020	18.080	17.921	18,366,291
2023-07-03	16.810	17.080	16.730	16.810	16.662	2,910,300
2023-06-30	16.300	16.860	16.240	16.770	16.623	3,436,000
2023-06-29	16.310	16.680	16.180	16.390	16.246	2,571,200
2023-06-28	16.600	16.610	15.860	16.300	16.157	4,889,600
2023-06-27	16.600	16.740	16.430	16.650	16.504	3,125,257
2023-06-26	16.950	17.220	16.520	16.550	16.405	4,617,800
2023-06-21	17.710	17.720	17.120	17.130	16.980	4,767,400
2023-06-20	17.760	17.870	17.510	17.780	17.624	4,994,100
2023-06-19	17.350	17.740	17.300	17.650	17.495	5,885,924
2023-06-16	17.310	17.420	17.090	17.350	17.198	3,729,100
2023-06-15	17.460	17.580	17.250	17.290	17.138	3,250,417
2023-06-14	17.490	17.650	17.350	17.450	17.297	3,412,800
2023-06-13	17.200	17.520	17.030	17.460	17.307	4,185,800
2023-06-12	17.140	17.290	17.030	17.180	17.029	3,051,400
2023-06-09	17.030	17.230	16.750	17.170	17.019	4,332,502
2023-06-08	17.400	17.430	16.850	17.050	16.900	4,088,300
2023-06-07	16.920	17.560	16.880	17.430	17.277	5,411,938
2023-06-06	17.780	17.780	16.930	16.930	16.781	6,882,922
2023-06-05	17.750	18.090	17.700	17.810	17.654	5,499,703
2023-06-02	17.640	17.930	17.560	17.770	17.614	4,349,100
2023-06-01	17.880	18.000	17.600	17.640	17.485	5,493,400
2023-05-31	17.820	18.030	17.660	18.020	17.862	5,053,417
2023-05-30	17.920	17.930	17.540	17.910	17.753	5,429,503
2023-05-29	18.020	18.200	17.810	17.820	17.664	6,525,338
2023-05-26	18.200	18.210	17.880	17.920	17.763	6,445,620
2023-05-25	17.800	18.150	17.530	18.150	17.991	8,201,809
2023-05-24	17.330	17.980	17.270	17.850	17.693	6,994,886
2023-05-23	17.650	17.660	17.330	17.370	17.217	3,981,998
2023-05-22	17.990	18.090	17.530	17.650	17.495	6,552,098
2023-05-19	17.800	18.200	17.700	18.090	17.931	10,057,098
2023-05-18	17.800	17.890	17.640	17.800	17.644	5,815,179
2023-05-17	17.630	18.100	17.520	17.830	17.673	9,212,045
2023-05-16	16.970	17.860	16.690	17.750	17.594	9,548,852
2023-05-15	16.580	17.060	16.420	17.030	16.880	4,284,782
2023-05-12	17.250	17.680	16.800	16.810	16.662	6,448,300
2023-05-11	17.100	17.440	17.000	17.360	17.208	6,083,500
2023-05-10	16.670	17.080	16.460	17.070	16.920	4,915,167
2023-05-09	16.710	16.990	16.270	16.760	16.613	5,695,300
2023-05-08	16.700	16.920	16.430	16.710	16.563	5,386,753

← NewerPage 14 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.