Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	21.100	21.250	20.770	20.920	20.736	2,775,200
2022-02-09	20.680	20.980	20.490	20.980	20.796	2,738,650
2022-02-08	20.450	20.610	20.130	20.600	20.419	2,432,700
2022-02-07	20.430	20.830	20.360	20.450	20.270	2,484,000
2022-01-28	19.800	20.380	19.690	20.100	19.924	3,306,351
2022-01-27	20.500	20.650	19.600	19.600	19.428	3,495,400
2022-01-26	20.320	20.750	20.230	20.600	20.419	2,926,440
2022-01-25	21.530	21.700	20.310	20.320	20.142	4,411,289
2022-01-24	21.220	21.790	21.100	21.530	21.341	2,870,109
2022-01-21	21.750	21.980	21.130	21.220	21.034	4,151,589
2022-01-20	22.620	22.850	21.880	21.910	21.718	4,588,350
2022-01-19	22.880	22.990	22.520	22.630	22.431	3,927,426
2022-01-18	22.990	23.400	22.850	23.080	22.877	6,889,300
2022-01-17	22.520	23.040	22.510	22.970	22.768	4,659,150
2022-01-14	22.340	22.840	21.980	22.660	22.461	4,188,113
2022-01-13	22.870	22.960	22.440	22.460	22.263	3,564,588
2022-01-12	22.580	22.850	22.580	22.780	22.580	3,732,000
2022-01-11	22.700	22.880	22.380	22.460	22.263	2,975,800
2022-01-10	22.750	22.900	22.220	22.750	22.550	3,576,900
2022-01-07	23.140	23.280	22.660	22.740	22.540	4,846,233
2022-01-06	22.970	23.390	22.900	23.160	22.957	4,989,870
2022-01-05	22.950	23.210	22.300	23.200	22.996	6,267,165
2022-01-04	23.380	23.480	22.780	23.000	22.798	4,255,350
2021-12-31	23.240	23.350	23.100	23.270	23.066	3,486,740
2021-12-30	22.890	23.360	22.850	23.250	23.046	5,078,765
2021-12-29	23.140	23.150	22.700	22.860	22.659	4,115,961
2021-12-28	22.600	23.240	22.590	23.210	23.006	5,835,054
2021-12-27	22.260	22.770	22.120	22.470	22.273	4,053,681
2021-12-24	22.950	23.150	22.220	22.260	22.065	6,135,193
2021-12-23	23.110	23.190	22.750	22.980	22.778	7,983,760
2021-12-22	23.380	24.030	23.270	23.440	23.234	6,657,250
2021-12-21	23.910	24.200	23.200	23.450	23.244	12,042,726
2021-12-20	26.400	26.680	24.420	24.510	24.295	14,080,029
2021-12-17	24.800	25.990	24.440	25.440	25.217	15,979,597
2021-12-16	25.200	25.450	24.700	24.890	24.671	8,709,264
2021-12-15	24.780	25.420	24.590	25.280	25.058	11,374,597
2021-12-14	24.620	24.960	24.210	24.890	24.671	8,398,166
2021-12-13	24.900	24.900	24.280	24.640	24.424	7,160,706
2021-12-10	24.600	24.920	24.410	24.710	24.493	8,261,427
2021-12-09	24.600	25.470	24.510	24.810	24.592	9,910,506
2021-12-08	24.450	24.720	24.320	24.690	24.473	7,387,576
2021-12-07	25.090	25.290	24.080	24.160	23.948	9,964,390
2021-12-06	25.990	26.100	24.800	24.900	24.681	12,697,240
2021-12-03	26.150	26.520	25.880	26.120	25.891	11,206,193
2021-12-02	26.310	26.650	25.700	25.800	25.573	8,905,343
2021-12-01	26.150	26.900	26.140	26.450	26.218	8,928,900
2021-11-30	26.620	27.090	26.080	26.520	26.287	13,430,850
2021-11-29	26.010	26.850	25.840	26.420	26.188	11,420,566
2021-11-26	27.510	27.810	26.440	26.610	26.376	19,791,771
2021-11-25	27.400	28.770	27.340	27.670	27.427	22,019,494
2021-11-24	27.010	28.990	26.910	27.410	27.169	26,859,626
2021-11-23	27.970	29.330	27.080	27.120	26.882	28,498,416
2021-11-22	26.560	28.630	26.260	27.800	27.556	33,051,516
2021-11-19	24.700	25.420	24.450	25.400	25.177	13,523,350
2021-11-18	24.540	25.200	24.400	24.790	24.572	9,544,817
2021-11-17	23.920	24.720	23.710	24.700	24.483	8,077,300
2021-11-16	24.020	24.650	23.700	23.840	23.631	8,064,301
2021-11-15	24.310	24.720	24.160	24.220	24.007	7,987,677
2021-11-12	24.510	25.020	24.360	24.480	24.265	9,519,750
2021-11-11	24.460	25.500	24.230	24.920	24.701	13,061,521

← NewerPage 20 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.