Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.030	23.350	22.500	22.850	22.850	5,358,100
2026-07-22	23.500	24.040	23.040	23.190	23.190	7,347,999
2026-07-21	22.740	23.830	21.250	23.800	23.800	8,642,631
2026-07-20	23.960	24.180	21.650	22.480	22.480	7,570,502
2026-07-17	25.510	25.880	23.410	23.540	23.540	7,802,900
2026-07-16	26.490	26.760	25.830	25.880	25.880	5,378,974
2026-07-15	27.480	27.750	26.460	26.600	26.600	5,388,462
2026-07-14	27.640	28.070	26.230	27.390	27.390	7,707,195
2026-07-13	29.050	29.550	27.810	27.810	27.810	8,009,904
2026-07-10	30.100	31.280	29.300	29.340	29.340	10,523,592
2026-07-09	29.640	30.380	28.600	30.270	30.270	9,807,614
2026-07-08	30.800	31.040	28.790	29.300	29.300	9,942,437
2026-07-07	30.800	31.270	30.050	30.760	30.760	8,485,862
2026-07-06	32.000	32.100	30.300	30.900	30.900	10,852,989
2026-07-03	33.140	33.380	31.680	31.700	31.700	13,934,792
2026-07-02	34.100	34.590	32.400	33.140	33.140	17,072,141
2026-07-01	36.060	37.020	34.900	35.690	35.690	24,729,180
2026-06-30	34.500	37.500	34.300	36.560	36.560	28,135,621
2026-06-29	34.000	34.970	32.890	34.890	34.890	21,311,680
2026-06-26	34.310	35.270	33.000	33.150	33.150	18,598,092
2026-06-25	33.600	35.280	32.900	34.650	34.650	29,663,377
2026-06-24	33.930	35.360	32.980	33.300	33.300	27,553,107
2026-06-23	30.500	37.100	30.500	34.760	34.610	40,584,758
2026-06-22	31.200	31.390	29.940	30.920	30.787	8,090,760
2026-06-18	31.000	31.300	30.550	30.870	30.737	8,165,491
2026-06-17	30.060	31.300	30.010	31.000	30.866	8,977,719
2026-06-16	29.520	31.420	29.410	30.590	30.458	10,669,383
2026-06-15	28.540	29.620	28.170	29.610	29.482	8,279,942
2026-06-12	29.510	29.860	28.010	28.210	28.088	7,390,098
2026-06-11	28.190	29.050	28.030	28.770	28.646	5,494,041
2026-06-10	28.420	29.540	28.250	28.500	28.377	6,018,204
2026-06-09	27.890	28.960	27.360	28.860	28.736	9,175,228
2026-06-08	28.500	29.000	27.070	27.160	27.043	9,034,786
2026-06-05	30.150	30.770	28.920	29.690	29.562	9,108,757
2026-06-04	30.360	31.320	30.050	30.780	30.647	6,444,552
2026-06-03	30.800	31.660	30.430	30.720	30.587	7,835,907
2026-06-02	31.060	31.880	30.570	30.750	30.617	7,073,565
2026-06-01	32.600	33.170	31.180	31.190	31.055	11,280,652
2026-05-29	36.000	36.050	33.000	33.310	33.166	18,673,627
2026-05-28	34.550	36.180	34.300	36.180	36.024	23,444,497
2026-05-27	33.020	37.600	32.970	34.830	34.680	22,176,696
2026-05-26	34.600	34.720	32.470	33.160	33.017	12,044,767
2026-05-25	33.840	35.090	33.350	34.880	34.730	12,279,277
2026-05-22	32.800	33.720	32.630	33.670	33.525	9,861,196
2026-05-21	35.560	35.570	32.690	32.700	32.559	16,166,738
2026-05-20	34.360	35.420	34.200	35.250	35.098	13,280,482
2026-05-19	34.880	34.990	33.800	34.700	34.550	12,694,475
2026-05-18	34.500	35.670	34.310	35.250	35.098	13,034,285
2026-05-15	34.400	35.680	34.260	34.800	34.650	17,522,270
2026-05-14	34.390	35.200	33.300	34.470	34.321	17,592,605
2026-05-13	33.020	34.300	32.680	34.200	34.052	10,943,241
2026-05-12	33.530	33.870	33.100	33.290	33.146	7,097,867
2026-05-11	33.620	34.040	33.270	33.750	33.604	10,356,629
2026-05-08	32.950	33.450	32.500	33.280	33.136	7,792,588
2026-05-07	33.110	33.230	32.650	32.950	32.808	6,800,488
2026-05-06	32.800	33.440	32.610	32.870	32.728	9,251,274
2026-04-30	31.400	32.490	31.400	32.240	32.101	6,560,238
2026-04-29	31.300	31.710	31.250	31.410	31.275	4,341,650
2026-04-28	32.340	32.630	31.560	31.620	31.484	5,543,618
2026-04-27	31.930	32.680	31.480	32.500	32.360	7,633,751

← NewerPage 2 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.