Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	19.930	21.730	19.700	21.120	20.935	37,417,841
2022-08-04	18.900	20.250	18.850	20.060	19.884	27,898,374
2022-08-03	18.200	19.490	18.200	18.720	18.556	13,929,954
2022-08-02	19.050	19.050	18.000	18.320	18.159	9,747,179
2022-08-01	18.540	19.180	18.210	19.160	18.992	7,544,508
2022-07-29	19.300	19.340	18.630	18.680	18.516	7,359,018
2022-07-28	18.960	19.420	18.900	19.350	19.180	9,133,268
2022-07-27	18.750	18.880	18.560	18.730	18.566	3,793,792
2022-07-26	18.730	18.900	18.300	18.810	18.645	4,546,584
2022-07-25	19.200	19.450	18.680	18.700	18.536	6,167,500
2022-07-22	19.580	19.580	19.000	19.300	19.131	8,965,527
2022-07-21	19.090	19.790	18.880	19.280	19.111	10,340,836
2022-07-20	19.030	19.700	18.880	19.210	19.041	9,860,946
2022-07-19	18.400	18.790	18.230	18.790	18.625	6,274,694
2022-07-18	18.040	18.430	17.890	18.400	18.238	5,880,946
2022-07-15	17.960	18.360	17.630	18.000	17.842	7,098,694
2022-07-14	17.820	18.260	17.780	17.960	17.802	5,180,916
2022-07-13	17.870	18.180	17.810	17.980	17.822	5,324,000
2022-07-12	18.680	18.700	17.830	17.870	17.713	7,227,101
2022-07-11	19.030	19.360	18.420	18.430	18.268	10,162,402
2022-07-08	19.520	20.380	19.380	19.390	19.220	12,336,009
2022-07-07	19.390	19.580	19.000	19.280	19.111	8,564,900
2022-07-06	19.210	20.130	19.040	19.710	19.537	14,439,550
2022-07-05	19.100	19.340	18.600	19.300	19.131	9,441,200
2022-07-04	19.420	19.460	18.720	19.100	18.932	10,913,550
2022-07-01	19.800	20.270	19.500	19.770	19.596	12,843,800
2022-06-30	19.630	20.300	19.370	20.050	19.874	21,683,734
2022-06-29	20.170	21.500	19.950	20.030	19.854	26,814,807
2022-06-28	19.600	21.000	19.310	20.660	20.479	28,106,014
2022-06-27	19.260	19.510	18.860	19.100	18.932	10,948,700
2022-06-24	18.900	19.820	18.770	19.340	19.170	16,148,200
2022-06-23	18.260	19.200	18.230	18.980	18.813	13,327,640
2022-06-22	19.060	19.160	18.220	18.260	18.100	10,900,900
2022-06-21	18.400	19.350	18.020	19.200	19.031	16,915,940
2022-06-20	18.280	18.760	18.100	18.440	18.278	7,777,050
2022-06-17	18.130	18.380	17.880	18.280	18.120	8,274,500
2022-06-16	17.620	18.800	17.600	18.460	18.298	14,092,182
2022-06-15	17.290	18.160	17.210	17.590	17.436	8,911,170
2022-06-14	17.780	17.780	16.600	17.320	17.168	8,247,600
2022-06-13	17.610	18.040	17.500	17.810	17.654	5,495,300
2022-06-10	17.380	17.930	17.380	17.840	17.683	5,143,300
2022-06-09	18.030	18.050	17.410	17.590	17.436	6,095,450
2022-06-08	18.110	18.430	17.580	18.030	17.872	9,027,250
2022-06-07	19.300	19.300	18.170	18.180	18.020	11,864,200
2022-06-06	18.740	19.140	18.640	19.100	18.932	12,858,700
2022-06-02	18.710	19.200	18.420	18.800	18.635	14,488,916
2022-06-01	18.210	19.000	18.000	18.980	18.813	17,278,680
2022-05-31	17.770	18.380	17.430	18.300	18.139	12,102,600
2022-05-30	17.710	18.300	17.500	17.930	17.773	8,352,952
2022-05-27	18.200	18.430	17.480	17.700	17.545	7,772,576
2022-05-26	18.400	18.500	17.520	17.870	17.713	7,593,780
2022-05-25	17.820	18.490	17.800	18.020	17.862	9,626,531
2022-05-24	19.110	19.110	17.600	17.600	17.445	16,118,816
2022-05-23	19.020	19.250	18.650	19.140	18.972	10,880,090
2022-05-20	19.210	19.370	18.800	19.010	18.843	14,047,166
2022-05-19	18.750	20.300	18.510	19.490	19.319	21,656,029
2022-05-18	19.200	19.540	18.910	19.410	19.240	18,430,486
2022-05-17	18.120	19.990	17.700	19.760	19.587	26,811,911
2022-05-16	18.880	18.900	17.710	18.220	18.060	18,549,025
2022-05-13	17.660	20.500	17.440	18.870	18.704	26,069,824

← NewerPage 18 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.