Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	31.530	32.180	31.510	31.600	31.464	4,926,562
2026-04-23	32.250	32.580	31.600	31.790	31.653	7,267,833
2026-04-22	31.820	32.700	31.810	32.700	32.559	6,851,400
2026-04-21	32.050	32.260	31.750	32.080	31.942	4,083,916
2026-04-20	31.840	32.380	31.840	32.270	32.131	5,646,357
2026-04-17	31.510	32.020	31.510	31.840	31.703	4,224,567
2026-04-16	31.580	31.750	31.130	31.710	31.573	4,421,541
2026-04-15	32.000	32.140	31.140	31.270	31.135	4,535,887
2026-04-14	32.040	32.080	31.480	31.880	31.742	4,668,565
2026-04-13	31.310	32.160	31.220	31.670	31.533	4,548,400
2026-04-10	31.880	32.350	31.650	31.650	31.513	6,516,955
2026-04-09	31.300	32.770	31.200	31.760	31.623	9,822,571
2026-04-08	30.900	31.800	30.700	31.770	31.633	7,649,589
2026-04-07	29.460	30.350	29.460	29.930	29.801	4,143,834
2026-04-03	30.100	30.310	29.410	29.430	29.303	3,793,700
2026-04-02	30.930	31.050	29.750	29.960	29.831	5,113,570
2026-04-01	30.930	31.190	30.620	31.100	30.966	5,069,049
2026-03-31	30.900	31.240	30.120	30.160	30.030	3,731,903
2026-03-30	30.800	31.240	30.500	31.050	30.916	3,661,008
2026-03-27	30.000	31.230	29.960	31.150	31.016	4,592,022
2026-03-26	31.500	31.710	30.450	30.680	30.548	4,761,784
2026-03-25	31.400	32.180	31.110	31.620	31.484	4,858,167
2026-03-24	31.250	31.450	30.270	31.080	30.946	4,968,894
2026-03-23	31.730	32.210	30.460	30.640	30.508	6,545,966
2026-03-20	34.000	34.090	32.250	32.390	32.250	6,088,937
2026-03-19	34.270	34.490	33.520	33.700	33.555	7,151,769
2026-03-18	34.110	35.330	34.110	35.030	34.879	9,371,108
2026-03-17	34.420	35.560	34.410	34.680	34.530	16,050,588
2026-03-16	33.190	33.900	32.900	33.900	33.754	4,071,637
2026-03-13	33.440	33.800	33.080	33.190	33.047	3,992,768
2026-03-12	33.940	34.070	33.270	33.460	33.316	4,058,988
2026-03-11	34.290	34.550	33.880	33.930	33.784	4,328,374
2026-03-10	34.020	35.100	34.020	34.300	34.152	6,217,005
2026-03-09	33.060	33.860	32.500	33.630	33.485	6,228,842
2026-03-06	33.000	33.660	32.820	33.630	33.485	4,159,640
2026-03-05	33.490	33.890	33.080	33.150	33.007	5,347,257
2026-03-04	32.210	33.260	32.200	32.620	32.479	4,590,844
2026-03-03	34.890	35.260	32.570	32.620	32.479	9,176,325
2026-03-02	35.770	36.100	34.810	34.880	34.730	8,958,007
2026-02-27	36.500	36.540	36.110	36.420	36.263	6,636,119
2026-02-26	36.560	37.460	36.110	36.950	36.791	9,794,107
2026-02-25	36.060	36.590	35.930	36.430	36.273	6,989,020
2026-02-24	35.900	36.100	35.420	35.790	35.636	4,371,485
2026-02-13	35.800	36.150	35.400	35.450	35.297	4,955,403
2026-02-12	35.730	36.260	35.710	36.010	35.855	5,741,803
2026-02-11	35.990	36.180	35.560	35.680	35.526	5,175,186
2026-02-10	36.380	36.680	36.030	36.060	35.904	5,647,739
2026-02-09	36.300	36.580	36.110	36.460	36.303	5,917,422
2026-02-06	36.000	36.350	35.670	35.730	35.576	5,588,638
2026-02-05	35.390	36.540	35.260	36.220	36.064	7,719,832
2026-02-04	36.300	36.490	35.570	36.040	35.885	7,058,509
2026-02-03	36.120	36.750	35.920	36.660	36.502	8,107,654
2026-02-02	36.930	37.100	35.570	35.640	35.486	9,514,184
2026-01-30	37.160	38.180	36.820	37.300	37.139	10,536,321
2026-01-29	38.500	39.370	37.600	37.600	37.438	15,266,446
2026-01-28	39.100	40.370	39.100	39.100	38.931	19,286,859
2026-01-27	37.860	39.660	37.150	39.450	39.280	18,673,406
2026-01-26	39.040	39.490	37.830	37.980	37.816	13,845,137
2026-01-23	39.290	39.610	38.730	39.410	39.240	16,707,937
2026-01-22	40.600	41.010	39.270	39.610	39.439	18,657,319

← NewerPage 3 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.