Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	17.500	18.880	17.260	17.910	17.753	28,298,174
2022-05-11	14.520	17.140	14.520	17.140	16.990	10,712,150
2022-05-10	13.870	14.480	13.660	14.280	14.155	4,419,816
2022-05-09	13.760	14.120	13.760	13.870	13.748	1,924,900
2022-05-06	13.580	14.090	13.480	13.760	13.639	2,824,200
2022-05-05	13.760	14.180	13.700	13.930	13.808	3,257,950
2022-04-29	13.550	13.800	13.390	13.730	13.609	3,921,100
2022-04-28	13.440	13.560	13.110	13.200	13.084	3,607,100
2022-04-27	12.660	13.680	12.550	13.610	13.491	5,308,751
2022-04-26	13.400	13.590	12.700	12.740	12.628	4,127,065
2022-04-25	14.250	14.420	13.130	13.210	13.094	5,678,250
2022-04-22	16.090	16.090	14.410	14.620	14.492	8,979,557
2022-04-21	17.450	17.750	16.770	16.800	16.652	3,116,252
2022-04-20	17.480	17.850	17.420	17.540	17.386	2,860,050
2022-04-19	17.340	17.550	17.340	17.480	17.327	1,969,900
2022-04-18	17.010	17.550	16.950	17.530	17.376	3,020,600
2022-04-15	17.300	17.390	16.910	17.170	17.019	2,247,966
2022-04-14	17.330	17.550	17.120	17.350	17.198	2,675,866
2022-04-13	17.250	17.390	17.030	17.050	16.900	1,889,800
2022-04-12	16.900	17.360	16.710	17.350	17.198	2,629,002
2022-04-11	17.580	17.690	16.780	16.810	16.662	3,301,302
2022-04-08	17.900	18.030	17.360	17.710	17.555	3,058,800
2022-04-07	18.590	18.740	17.850	17.860	17.703	3,838,400
2022-04-06	18.500	18.680	18.320	18.660	18.496	2,207,500
2022-04-01	18.850	19.050	18.500	18.580	18.417	3,611,407
2022-03-31	18.970	18.980	18.640	18.850	18.684	2,807,500
2022-03-30	18.810	19.070	18.740	19.030	18.863	2,493,985
2022-03-29	19.270	19.390	18.610	18.750	18.585	3,331,900
2022-03-28	19.180	19.590	19.050	19.250	19.081	2,547,400
2022-03-25	19.680	19.880	19.410	19.430	19.259	2,816,500
2022-03-24	19.810	19.820	19.330	19.400	19.230	3,167,600
2022-03-23	19.800	20.180	19.660	19.990	19.814	3,185,423
2022-03-22	20.010	20.070	19.740	19.760	19.587	2,688,700
2022-03-21	19.920	20.140	19.740	20.110	19.933	3,517,100
2022-03-18	19.920	20.200	19.760	19.930	19.755	3,405,671
2022-03-17	19.900	20.700	19.710	20.030	19.854	7,423,169
2022-03-16	18.680	19.680	18.340	19.560	19.388	6,276,826
2022-03-15	19.440	19.760	18.320	18.360	18.199	5,372,152
2022-03-14	20.280	20.370	19.700	19.780	19.606	3,094,400
2022-03-11	20.150	20.620	20.040	20.510	20.330	3,699,500
2022-03-10	21.230	21.360	20.640	20.640	20.459	4,975,500
2022-03-09	20.450	21.080	19.580	20.740	20.558	5,901,150
2022-03-08	20.480	20.940	19.880	20.390	20.211	4,746,814
2022-03-07	20.920	20.950	20.290	20.360	20.181	3,135,401
2022-03-04	20.850	21.490	20.810	21.020	20.835	3,751,001
2022-03-03	21.850	21.850	20.980	21.020	20.835	3,984,790
2022-03-02	21.400	21.550	21.220	21.460	21.272	2,365,540
2022-03-01	21.720	21.820	21.350	21.620	21.430	3,199,400
2022-02-28	21.580	21.800	21.320	21.740	21.549	3,410,200
2022-02-25	21.790	22.060	21.510	21.600	21.410	5,334,400
2022-02-24	21.700	22.080	21.110	21.540	21.351	8,036,440
2022-02-23	20.870	22.090	20.830	21.930	21.737	9,693,459
2022-02-22	20.780	21.270	20.450	20.870	20.687	4,517,150
2022-02-21	20.650	20.960	20.550	20.950	20.766	3,042,400
2022-02-18	20.600	20.720	20.390	20.650	20.469	2,473,400
2022-02-17	20.680	21.180	20.610	20.770	20.588	3,378,517
2022-02-16	20.950	21.060	20.730	20.790	20.607	2,177,700
2022-02-15	20.350	20.950	20.350	20.840	20.657	3,158,903
2022-02-14	20.200	20.720	19.930	20.450	20.270	2,379,959
2022-02-11	20.700	20.960	20.350	20.370	20.191	2,702,450

← NewerPage 19 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.