Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	38.890	40.780	38.610	40.500	40.325	25,006,011
2026-01-20	38.750	40.960	38.600	39.830	39.658	28,115,654
2026-01-19	39.560	39.740	38.660	38.770	38.603	20,588,538
2026-01-16	39.010	41.530	38.490	40.020	39.847	39,848,232
2026-01-15	36.450	39.200	35.880	38.370	38.204	26,849,051
2026-01-14	36.230	37.300	36.130	36.620	36.462	12,755,206
2026-01-13	37.930	38.100	36.130	36.240	36.084	13,522,663
2026-01-12	37.100	37.990	36.960	37.900	37.736	15,336,934
2026-01-09	36.500	37.140	36.500	37.100	36.940	11,131,926
2026-01-08	36.150	37.180	36.100	36.890	36.731	11,454,624
2026-01-07	36.480	36.950	36.130	36.550	36.392	12,788,079
2026-01-06	36.050	36.320	35.700	36.160	36.004	9,615,869
2026-01-05	34.900	35.980	34.900	35.980	35.825	11,340,171
2025-12-31	35.550	35.550	34.700	34.700	34.550	5,420,842
2025-12-30	35.150	35.630	35.000	35.270	35.118	5,926,083
2025-12-29	35.290	35.800	35.150	35.230	35.078	5,041,195
2025-12-26	36.000	36.200	35.380	35.520	35.367	9,173,172
2025-12-25	35.340	36.500	35.340	36.300	36.143	11,342,622
2025-12-24	34.720	35.460	34.710	35.260	35.108	6,474,393
2025-12-23	35.370	35.390	34.640	34.710	34.560	5,005,215
2025-12-22	34.700	35.470	34.700	35.380	35.227	6,095,661
2025-12-19	34.980	35.090	34.590	34.670	34.520	4,496,050
2025-12-18	34.550	35.350	34.510	34.730	34.580	5,637,361
2025-12-17	34.460	34.970	33.650	34.940	34.789	7,122,237
2025-12-16	34.880	35.400	34.360	34.680	34.530	6,105,914
2025-12-15	35.010	35.120	34.370	34.420	34.272	4,627,757
2025-12-12	34.530	35.570	34.450	35.220	35.068	6,399,491
2025-12-11	35.750	35.750	34.570	34.610	34.461	6,581,700
2025-12-10	35.380	35.870	35.210	35.760	35.606	5,584,587
2025-12-09	36.010	36.370	35.570	35.660	35.506	6,545,511
2025-12-08	36.000	36.620	35.870	36.230	36.074	7,560,600
2025-12-05	35.800	36.370	35.570	35.980	35.825	8,022,406
2025-12-04	34.740	37.280	34.400	36.200	36.044	12,126,511
2025-12-03	36.020	36.280	34.990	35.050	34.899	10,711,501
2025-12-02	36.490	37.860	36.110	36.680	36.522	18,537,197
2025-12-01	35.080	35.860	34.960	35.850	35.695	6,752,410
2025-11-28	34.510	35.100	34.360	35.080	34.929	4,436,501
2025-11-27	34.570	35.200	34.550	34.630	34.481	5,115,399
2025-11-26	34.520	34.940	34.450	34.530	34.381	4,367,579
2025-11-25	34.900	35.280	34.630	34.750	34.600	5,656,000
2025-11-24	33.790	34.790	33.580	34.610	34.461	6,789,913
2025-11-21	34.420	34.930	33.460	33.490	33.346	7,755,437
2025-11-20	35.650	35.920	34.910	35.050	34.899	5,223,888
2025-11-19	35.800	36.120	35.060	35.260	35.108	6,094,644
2025-11-18	35.510	36.460	35.270	36.010	35.855	8,137,205
2025-11-17	35.300	35.750	35.260	35.500	35.347	4,499,138
2025-11-14	35.640	36.070	35.260	35.270	35.118	6,393,617
2025-11-13	36.010	36.300	35.720	35.990	35.835	5,793,021
2025-11-12	36.870	36.870	35.650	35.810	35.656	7,634,655
2025-11-11	37.400	37.750	37.000	37.020	36.860	5,536,400
2025-11-10	36.900	37.480	36.780	37.350	37.189	5,334,878
2025-11-07	37.000	37.390	36.820	36.820	36.661	6,369,394
2025-11-06	37.830	38.190	37.500	37.590	37.428	6,516,525
2025-11-05	37.000	37.550	36.700	37.250	37.089	6,313,483
2025-11-04	38.240	38.370	37.300	37.500	37.338	6,242,000
2025-11-03	38.340	38.480	37.490	38.420	38.254	7,544,919
2025-10-31	37.990	38.720	37.770	38.320	38.155	6,821,819
2025-10-30	39.080	39.310	38.090	38.130	37.966	10,273,082
2025-10-29	39.010	39.310	38.530	39.080	38.911	9,232,340
2025-10-28	39.300	39.800	38.900	39.000	38.832	9,331,496

← NewerPage 4 of 21 · 1,219 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.