Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.000	17.250	16.710	16.810	16.662	4,774,400
2023-05-04	17.210	17.260	16.860	17.070	16.920	5,588,783
2023-04-28	16.720	17.370	16.610	17.340	17.188	6,155,717
2023-04-27	17.200	17.620	16.660	16.800	16.652	8,093,450
2023-04-26	17.250	17.800	16.950	17.260	17.108	9,376,757
2023-04-25	16.600	18.170	16.600	17.450	17.297	14,917,657
2023-04-24	16.610	16.920	16.360	16.450	16.306	4,729,450
2023-04-21	17.830	17.930	16.760	16.760	16.613	9,315,250
2023-04-20	17.920	18.230	17.850	17.970	17.812	4,805,002
2023-04-19	17.950	18.290	17.860	17.920	17.763	5,761,517
2023-04-18	18.290	18.300	17.700	17.860	17.703	5,979,017
2023-04-17	18.600	18.790	18.120	18.200	18.040	7,086,650
2023-04-14	18.480	18.850	17.940	18.740	18.575	10,773,966
2023-04-13	18.710	18.720	18.190	18.240	18.080	10,335,943
2023-04-12	18.780	18.970	18.530	18.900	18.734	9,412,917
2023-04-11	18.880	19.080	18.400	18.970	18.803	10,459,650
2023-04-10	19.450	19.850	18.530	18.750	18.585	17,322,282
2023-04-07	19.360	19.480	19.000	19.230	19.061	13,519,400
2023-04-06	18.880	20.360	18.800	19.460	19.289	24,579,916
2023-04-04	18.580	19.680	18.310	19.100	18.932	20,824,478
2023-04-03	18.440	18.700	18.420	18.650	18.486	14,739,161
2023-03-31	18.450	18.590	18.120	18.430	18.268	13,453,900
2023-03-30	18.050	19.000	18.000	18.780	18.615	25,548,659
2023-03-29	17.370	18.090	17.130	17.960	17.802	11,277,039
2023-03-28	17.720	17.780	17.310	17.310	17.158	6,604,600
2023-03-27	17.800	18.070	17.520	17.810	17.654	7,226,692
2023-03-24	18.290	18.290	17.710	17.780	17.624	10,895,120
2023-03-23	18.030	18.420	17.950	18.340	18.179	13,574,248
2023-03-22	17.840	18.040	17.640	17.970	17.812	8,512,008
2023-03-21	18.130	18.210	17.800	17.990	17.832	10,027,618
2023-03-20	17.510	18.240	17.470	18.240	18.080	15,259,270
2023-03-17	17.860	18.000	17.470	17.650	17.495	12,346,922
2023-03-16	17.780	18.280	17.600	17.650	17.495	12,275,851
2023-03-15	18.460	18.680	17.900	18.090	17.931	17,789,690
2023-03-14	17.600	18.800	17.320	18.490	18.328	24,166,443
2023-03-13	17.310	18.170	17.200	17.930	17.773	18,153,575
2023-03-10	16.600	19.070	16.470	17.590	17.436	25,451,394
2023-03-09	16.330	16.840	16.250	16.650	16.504	9,329,900
2023-03-08	15.740	16.370	15.680	16.210	16.068	4,633,119
2023-03-07	16.410	16.490	15.740	15.740	15.602	4,903,036
2023-03-06	16.500	16.560	16.200	16.410	16.266	4,316,100
2023-03-03	16.330	16.610	16.200	16.550	16.405	7,160,167
2023-03-02	16.280	16.430	16.090	16.100	15.959	2,623,283
2023-03-01	15.990	16.310	15.920	16.310	16.167	2,969,212
2023-02-28	15.910	16.190	15.780	16.020	15.879	2,373,217
2023-02-27	16.080	16.170	15.800	15.870	15.731	2,714,901
2023-02-24	16.250	16.370	16.060	16.210	16.068	2,213,910
2023-02-23	16.190	16.350	16.090	16.260	16.117	2,665,600
2023-02-22	16.010	16.240	15.960	16.160	16.018	2,071,800
2023-02-21	16.120	16.350	15.960	16.100	15.959	2,747,900
2023-02-20	15.880	16.140	15.780	16.110	15.969	3,856,300
2023-02-17	16.400	16.440	15.920	15.950	15.810	3,772,450
2023-02-16	16.760	16.890	16.090	16.290	16.147	5,946,800
2023-02-15	16.640	16.840	16.500	16.800	16.652	4,275,400
2023-02-14	16.690	16.970	16.590	16.640	16.494	3,697,700
2023-02-13	16.690	16.860	16.540	16.690	16.543	3,720,016
2023-02-10	16.650	16.900	16.560	16.700	16.553	5,158,393
2023-02-09	16.210	16.760	16.120	16.750	16.603	6,262,800
2023-02-08	16.440	16.640	16.240	16.260	16.117	3,295,517
2023-02-07	16.270	16.500	16.200	16.450	16.306	3,598,000

← NewerPage 15 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.