Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	42.300	44.000	41.650	43.700	43.511	43,140,288
2025-07-24	40.500	42.660	40.390	42.070	41.889	30,751,198
2025-07-23	40.300	41.590	40.300	40.620	40.445	21,383,286
2025-07-22	41.700	43.000	41.010	41.140	40.963	29,818,096
2025-07-21	42.750	43.460	42.020	42.050	41.869	28,810,086
2025-07-18	42.280	43.620	41.580	43.370	43.183	37,277,265
2025-07-17	40.500	43.000	39.510	42.750	42.566	39,932,257
2025-07-16	41.210	42.640	41.000	41.020	40.843	30,058,255
2025-07-15	41.510	43.990	41.380	42.220	42.038	44,148,139
2025-07-14	41.400	42.350	40.710	41.820	41.640	33,380,234
2025-07-11	39.440	42.570	38.900	41.800	41.620	51,279,176
2025-07-10	39.980	40.250	39.300	39.470	39.300	24,928,300
2025-07-09	40.270	41.750	39.890	40.010	39.837	36,888,200
2025-07-08	40.700	40.990	40.200	40.510	40.335	27,945,101
2025-07-07	41.000	41.170	40.050	40.420	40.246	24,525,501
2025-07-04	41.410	42.410	40.020	40.730	40.554	42,479,754
2025-07-03	42.250	42.790	41.420	41.800	41.620	41,130,937
2025-07-02	43.900	45.890	41.980	42.400	42.217	62,904,134
2025-07-01	44.460	51.730	44.400	45.900	45.702	85,107,856
2025-06-30	45.000	45.960	43.010	44.250	44.059	60,205,094
2025-06-27	43.660	45.300	41.910	43.330	43.143	70,595,962
2025-06-26	43.000	47.880	41.550	42.900	42.715	92,207,211
2025-06-25	35.020	41.880	35.020	41.880	41.699	65,785,922
2025-06-24	34.680	35.690	34.380	34.900	34.749	34,294,345
2025-06-23	33.590	36.100	32.040	35.180	35.028	44,433,182
2025-06-20	35.360	37.500	33.580	33.600	33.455	54,624,514
2025-06-19	31.800	31.800	31.800	31.800	31.663	0
2025-06-18	31.800	31.800	31.800	31.800	31.663	0
2025-06-17	31.800	31.800	31.800	31.800	31.663	0
2025-06-16	31.800	31.800	31.800	31.800	31.663	0
2025-06-13	31.800	31.800	31.800	31.800	31.663	0
2025-06-12	31.110	32.400	30.890	31.800	31.663	16,447,402
2025-06-11	30.990	31.830	30.810	31.260	31.125	9,793,000
2025-06-10	31.840	31.890	30.500	31.030	30.896	12,686,304
2025-06-09	30.990	31.770	30.990	31.700	31.563	14,301,003
2025-06-06	31.120	31.370	30.870	30.910	30.777	9,841,052
2025-06-05	31.190	31.500	30.700	31.340	31.125	12,328,600
2025-06-04	31.230	31.530	30.870	31.060	30.847	11,618,700
2025-06-03	30.870	31.930	30.840	31.340	31.125	13,714,778
2025-05-30	32.140	32.300	31.000	31.460	31.244	21,796,500
2025-05-29	30.580	33.580	30.580	32.520	32.297	37,630,535
2025-05-28	29.790	30.390	29.450	29.820	29.616	7,628,401
2025-05-27	30.010	30.220	29.640	29.840	29.635	6,303,300
2025-05-26	29.600	30.440	29.560	30.220	30.013	7,890,250
2025-05-23	30.260	30.410	29.660	29.660	29.457	16,447,100
2025-05-22	30.580	32.480	30.510	31.270	31.056	23,567,600
2025-05-21	30.910	31.100	30.600	30.680	30.470	6,069,700
2025-05-20	30.630	31.490	30.460	31.180	30.966	8,765,551
2025-05-19	30.300	30.800	29.950	30.610	30.400	5,873,055
2025-05-16	30.560	30.850	30.340	30.340	30.132	5,912,029
2025-05-15	31.800	31.800	30.650	30.660	30.450	9,669,600
2025-05-14	31.440	32.100	31.030	31.940	31.721	10,501,000
2025-05-13	32.300	32.440	31.390	31.420	31.205	9,290,600
2025-05-12	31.260	32.500	31.010	31.910	31.691	13,639,252
2025-05-09	31.880	31.880	30.750	30.930	30.718	9,523,439
2025-05-08	31.400	31.950	31.310	31.890	31.671	9,683,700
2025-05-07	32.470	32.580	31.180	31.610	31.393	13,660,600
2025-05-06	31.230	31.910	31.040	31.910	31.691	13,241,340
2025-04-30	30.450	31.100	30.360	30.980	30.768	9,843,950
2025-04-29	30.100	30.570	30.090	30.440	30.231	7,213,775

← NewerPage 6 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.