Hubei Tech Semiconductors Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	24.560	24.760	24.160	24.690	24.473	10,318,380
2021-11-09	23.800	24.650	23.620	24.650	24.434	12,142,800
2021-11-08	23.520	24.250	23.310	23.800	23.591	10,098,421
2021-11-05	24.900	25.850	24.250	24.270	24.057	18,671,150
2021-11-04	23.240	24.190	23.240	24.090	23.878	12,448,468
2021-11-03	23.660	23.860	22.820	23.310	23.105	9,104,373
2021-11-02	23.070	23.950	22.900	23.410	23.204	13,642,571
2021-11-01	22.380	23.300	22.240	23.130	22.927	9,519,205
2021-10-29	21.800	22.790	21.400	22.470	22.273	8,372,202
2021-10-28	22.150	22.860	21.560	21.570	21.381	6,473,901
2021-10-27	22.630	22.680	22.300	22.470	22.273	7,009,205
2021-10-26	22.490	23.090	22.450	22.950	22.748	9,285,300
2021-10-25	21.840	22.470	21.660	22.460	22.263	6,517,200
2021-10-22	21.750	22.560	21.750	22.060	21.866	9,361,655
2021-10-21	21.890	22.080	21.400	21.520	21.331	5,797,200
2021-10-20	22.590	22.700	21.960	21.990	21.797	5,679,530
2021-10-19	22.450	22.800	22.240	22.360	22.164	5,370,461
2021-10-18	21.600	22.380	21.580	22.310	22.114	8,749,001
2021-10-15	23.000	23.050	20.890	22.020	21.827	17,402,550
2021-10-14	23.310	23.640	23.120	23.280	23.076	4,542,584

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.