Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16.270	16.500	16.200	16.450	16.306	3,598,000
2023-02-06	16.340	16.500	16.210	16.260	16.117	2,928,600
2023-02-03	16.300	16.550	16.080	16.400	16.256	4,860,800
2023-02-02	16.330	16.580	16.170	16.330	16.187	5,882,737
2023-02-01	15.950	16.250	15.900	16.210	16.068	4,413,110
2023-01-31	15.900	16.000	15.750	15.900	15.760	3,136,500
2023-01-30	16.020	16.070	15.800	15.970	15.830	4,859,900
2023-01-20	15.750	15.920	15.730	15.920	15.780	3,286,600
2023-01-19	15.390	15.830	15.330	15.820	15.681	4,375,377
2023-01-18	15.690	15.690	15.420	15.480	15.344	2,189,300
2023-01-17	15.420	15.700	15.400	15.500	15.364	3,368,800
2023-01-16	15.100	15.490	15.100	15.400	15.265	3,233,100
2023-01-13	15.250	15.280	14.970	15.100	14.967	2,395,583
2023-01-12	15.210	15.280	15.010	15.190	15.057	2,154,606
2023-01-11	15.480	15.740	15.130	15.160	15.027	4,139,237
2023-01-10	15.290	15.610	15.280	15.480	15.344	3,985,000
2023-01-09	15.350	15.550	15.220	15.280	15.146	2,856,637
2023-01-06	15.240	15.480	15.130	15.280	15.146	3,432,194
2023-01-05	15.100	15.330	15.060	15.300	15.166	2,669,950
2023-01-04	15.130	15.440	15.020	15.200	15.067	3,322,625
2023-01-03	14.790	15.140	14.710	15.130	14.997	2,803,087
2022-12-30	14.830	14.960	14.700	14.790	14.660	2,010,037
2022-12-29	15.030	15.110	14.720	14.730	14.601	2,910,310
2022-12-28	15.250	15.260	14.960	15.000	14.868	2,642,800
2022-12-27	15.350	15.580	15.160	15.390	15.255	3,178,400
2022-12-26	14.700	15.490	14.610	15.440	15.304	5,968,300
2022-12-23	14.710	14.940	14.410	14.610	14.482	3,663,566
2022-12-22	15.780	15.850	14.800	14.820	14.690	6,173,527
2022-12-21	16.060	16.340	15.680	15.780	15.641	5,115,800
2022-12-20	15.820	16.230	15.810	16.060	15.919	4,630,217
2022-12-19	16.310	16.520	15.850	15.980	15.840	4,956,485
2022-12-16	16.710	16.790	16.350	16.420	16.276	8,851,827
2022-12-15	16.060	17.150	15.870	17.000	16.851	17,702,151
2022-12-14	16.000	16.770	15.900	16.160	16.018	12,831,632
2022-12-13	15.780	15.810	15.400	15.440	15.304	2,577,902
2022-12-12	15.530	15.860	15.290	15.780	15.641	3,879,358
2022-12-09	15.530	15.710	15.450	15.520	15.384	2,536,400
2022-12-08	15.830	15.830	15.500	15.520	15.384	3,214,385
2022-12-07	16.050	16.050	15.800	15.860	15.721	3,261,400
2022-12-06	15.960	16.310	15.830	16.140	15.998	5,555,335
2022-12-05	15.780	15.980	15.700	15.960	15.820	3,099,500
2022-12-02	15.600	15.810	15.580	15.690	15.552	2,291,800
2022-12-01	15.690	15.970	15.560	15.710	15.572	3,664,400
2022-11-30	15.600	15.730	15.470	15.500	15.364	2,658,800
2022-11-29	15.280	15.730	15.280	15.670	15.532	2,717,500
2022-11-28	15.220	15.440	15.090	15.270	15.136	3,014,288
2022-11-25	15.810	15.980	15.470	15.500	15.364	2,882,450
2022-11-24	15.870	16.040	15.680	15.710	15.572	2,593,800
2022-11-23	16.010	16.200	15.430	15.850	15.711	5,210,917
2022-11-22	16.300	16.670	16.090	16.130	15.988	4,809,700
2022-11-21	16.400	16.670	16.220	16.410	16.266	4,477,003
2022-11-18	16.970	17.080	16.480	16.530	16.385	7,002,777
2022-11-17	16.850	17.070	16.430	17.060	16.910	7,803,283
2022-11-16	16.700	16.980	16.620	16.760	16.613	7,409,600
2022-11-15	16.180	17.050	16.010	16.800	16.652	12,007,366
2022-11-14	15.860	16.380	15.680	16.090	15.949	4,597,383
2022-11-11	16.140	16.420	15.860	15.860	15.721	6,620,900
2022-11-10	15.880	16.050	15.680	15.740	15.602	3,190,088
2022-11-09	16.120	16.120	15.830	15.940	15.800	3,000,283
2022-11-08	16.120	16.260	15.890	16.050	15.909	3,654,700

← NewerPage 16 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.