Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	39.990	40.040	39.080	39.480	39.310	11,948,900
2025-10-24	39.000	39.670	39.000	39.490	39.320	11,902,815
2025-10-23	39.690	39.710	38.500	38.890	38.722	10,797,254
2025-10-22	39.840	40.210	39.350	39.940	39.768	12,683,169
2025-10-21	38.500	41.550	38.300	40.650	40.475	24,003,607
2025-10-20	38.000	38.520	37.660	38.020	37.856	8,788,251
2025-10-17	38.660	38.950	37.000	37.020	36.860	9,184,307
2025-10-16	39.390	39.640	38.460	38.570	38.404	7,854,180
2025-10-15	38.850	39.390	38.680	39.290	39.121	7,638,372
2025-10-14	40.610	40.790	38.700	38.760	38.593	13,019,785
2025-10-13	36.880	40.630	36.880	40.610	40.435	12,856,293
2025-10-10	42.490	42.490	39.790	40.000	39.827	21,336,717
2025-10-09	43.560	44.150	42.550	43.240	43.053	21,582,217
2025-09-30	43.800	44.300	43.000	43.050	42.864	21,102,835
2025-09-29	43.100	44.430	42.750	43.600	43.412	23,907,726
2025-09-26	42.410	45.160	41.920	43.880	43.691	37,006,864
2025-09-25	42.700	42.820	41.950	41.990	41.809	23,568,868
2025-09-24	41.000	43.950	40.810	43.450	43.263	39,017,816
2025-09-23	39.900	41.420	38.330	41.400	41.221	24,285,533
2025-09-22	39.300	40.000	39.300	39.730	39.559	9,279,991
2025-09-19	40.010	40.550	39.470	39.470	39.300	11,829,322
2025-09-18	40.660	41.930	39.890	40.240	40.066	18,815,732
2025-09-17	40.380	41.410	40.240	40.850	40.674	11,345,043
2025-09-16	40.300	41.220	40.210	40.590	40.415	12,667,896
2025-09-15	42.500	43.030	40.880	41.040	40.863	17,266,905
2025-09-12	40.500	41.730	39.900	40.880	40.704	18,138,656
2025-09-11	39.020	40.910	38.750	40.500	40.325	16,395,371
2025-09-10	39.130	39.650	39.050	39.170	39.001	8,414,130
2025-09-09	39.940	39.940	38.710	38.910	38.742	9,727,428
2025-09-08	40.000	40.260	39.330	40.010	39.837	11,492,078
2025-09-05	39.000	40.010	38.500	39.990	39.817	13,450,089
2025-09-04	40.670	41.300	38.010	38.800	38.633	19,828,249
2025-09-03	41.390	42.330	39.120	41.000	40.823	16,134,483
2025-09-02	43.470	43.470	40.860	41.140	40.963	20,319,902
2025-09-01	43.450	44.250	43.080	43.220	43.034	16,408,859
2025-08-29	45.650	45.670	42.980	42.980	42.795	31,339,091
2025-08-28	45.600	46.470	44.560	46.010	45.812	28,044,005
2025-08-27	46.880	48.470	45.460	45.660	45.463	35,351,673
2025-08-26	47.000	47.880	46.610	46.920	46.718	30,591,234
2025-08-25	47.130	50.620	46.300	48.080	47.873	47,019,344
2025-08-22	46.580	48.200	46.500	46.930	46.728	36,647,358
2025-08-21	47.440	48.610	46.000	46.050	45.851	29,203,574
2025-08-20	46.400	48.450	45.600	47.740	47.534	36,494,561
2025-08-19	46.290	48.990	45.900	47.390	47.186	46,205,854
2025-08-18	45.920	47.380	45.510	46.820	46.618	39,743,064
2025-08-15	44.080	46.300	43.700	45.800	45.602	36,891,126
2025-08-14	45.800	48.000	44.200	44.210	44.019	45,559,858
2025-08-13	44.380	46.200	44.300	45.790	45.592	44,571,565
2025-08-12	43.150	45.950	42.580	44.980	44.786	47,222,027
2025-08-11	42.690	43.320	42.630	42.960	42.775	21,335,440
2025-08-08	44.100	44.750	42.980	42.980	42.795	37,282,428
2025-08-07	43.290	49.000	42.590	45.300	45.105	64,665,963
2025-08-06	41.450	43.410	40.890	43.090	42.904	33,263,748
2025-08-05	41.700	41.810	41.200	41.320	41.142	15,155,822
2025-08-04	41.600	42.160	41.220	41.620	41.440	16,777,174
2025-08-01	41.930	42.680	41.420	42.220	42.038	17,779,877
2025-07-31	41.990	43.050	41.800	42.250	42.068	23,680,295
2025-07-30	43.000	43.790	42.010	42.140	41.958	27,877,482
2025-07-29	43.350	45.580	43.080	43.580	43.392	40,868,198
2025-07-28	43.320	44.110	42.880	43.700	43.511	31,955,593

← NewerPage 5 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.