Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	16.200	16.570	16.110	16.260	16.117	5,226,831
2022-11-04	16.280	16.370	16.050	16.320	16.177	6,444,858
2022-11-03	15.700	16.440	15.660	16.340	16.197	8,307,090
2022-11-02	15.880	16.070	15.660	15.900	15.760	5,438,188
2022-11-01	15.500	15.800	15.400	15.800	15.661	4,659,417
2022-10-31	14.990	15.570	14.920	15.440	15.304	4,183,067
2022-10-28	15.530	15.920	14.900	14.990	14.858	5,967,639
2022-10-27	15.430	15.940	15.400	15.540	15.404	4,893,000
2022-10-26	14.830	15.590	14.830	15.450	15.314	4,613,602
2022-10-25	15.120	15.350	14.870	14.970	14.839	3,509,211
2022-10-24	15.450	15.780	15.150	15.240	15.106	4,192,802
2022-10-21	15.590	15.640	15.160	15.440	15.304	4,407,383
2022-10-20	15.170	15.890	15.000	15.670	15.532	7,470,621
2022-10-19	15.270	15.480	15.170	15.180	15.047	2,620,700
2022-10-18	15.560	15.560	15.180	15.270	15.136	3,325,450
2022-10-17	15.000	15.500	14.880	15.490	15.354	3,823,160
2022-10-14	15.130	15.240	14.830	15.110	14.977	3,580,500
2022-10-13	14.490	14.990	14.380	14.800	14.670	3,787,500
2022-10-12	13.890	14.670	13.890	14.650	14.521	4,402,197
2022-10-11	13.760	14.010	13.680	13.890	13.768	2,116,166
2022-10-10	14.300	14.320	13.760	13.820	13.699	2,639,808
2022-09-30	14.380	14.570	14.190	14.210	14.085	2,085,400
2022-09-29	14.910	15.000	14.430	14.470	14.343	2,515,500
2022-09-28	15.300	15.320	14.700	14.700	14.571	2,977,900
2022-09-27	15.060	15.370	15.000	15.370	15.235	2,851,000
2022-09-26	15.040	15.250	14.850	14.920	14.789	2,064,900
2022-09-23	15.760	15.840	15.060	15.160	15.027	3,458,408
2022-09-22	15.800	16.040	15.580	15.830	15.691	3,374,100
2022-09-21	15.500	15.770	15.170	15.650	15.513	2,444,017
2022-09-20	15.510	15.720	15.400	15.620	15.483	3,058,685
2022-09-19	15.730	15.950	15.380	15.480	15.344	2,607,300
2022-09-16	16.000	16.130	15.640	15.720	15.582	3,358,283
2022-09-15	16.950	17.050	15.800	15.980	15.840	5,846,683
2022-09-14	16.580	17.030	16.520	16.880	16.732	3,211,000
2022-09-13	17.190	17.500	17.070	17.080	16.930	2,631,050
2022-09-09	17.110	17.280	16.880	17.190	17.039	3,118,144
2022-09-08	17.600	17.900	17.220	17.220	17.069	4,814,971
2022-09-07	17.750	18.160	17.550	17.760	17.604	6,496,221
2022-09-06	17.270	17.510	17.150	17.510	17.356	4,067,572
2022-09-05	17.200	17.450	17.000	17.270	17.118	3,693,485
2022-09-02	16.790	17.420	16.790	17.370	17.217	5,257,599
2022-09-01	16.900	17.210	16.710	16.790	16.643	2,969,900
2022-08-31	17.300	17.370	16.670	16.860	16.712	4,378,900
2022-08-30	17.150	17.490	17.090	17.310	17.158	3,953,900
2022-08-29	16.980	17.470	16.900	17.250	17.099	4,416,500
2022-08-26	18.200	18.250	17.320	17.380	17.227	6,705,200
2022-08-25	18.470	18.680	17.760	17.970	17.812	7,051,364
2022-08-24	19.410	19.470	18.300	18.330	18.169	10,620,917
2022-08-23	19.810	19.970	19.280	19.440	19.269	8,563,298
2022-08-22	19.510	20.330	19.410	19.720	19.547	10,208,700
2022-08-19	20.500	21.630	19.800	19.890	19.715	18,426,607
2022-08-18	20.080	20.730	19.820	20.640	20.459	14,594,200
2022-08-17	20.260	20.560	20.070	20.200	20.023	10,419,000
2022-08-16	20.760	20.890	20.130	20.390	20.211	15,436,932
2022-08-15	20.990	21.880	20.630	20.660	20.479	23,231,750
2022-08-12	20.280	21.120	20.280	20.370	20.191	16,598,649
2022-08-11	20.550	21.470	20.550	20.850	20.667	23,391,200
2022-08-10	20.580	21.360	20.370	20.520	20.340	18,901,500
2022-08-09	21.110	21.150	20.280	21.150	20.964	20,334,352
2022-08-08	20.630	20.960	20.010	20.960	20.776	25,416,811

← NewerPage 17 of 21 · 1,220 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.