Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.360	30.870	30.250	30.320	30.112	8,312,078
2025-04-25	30.480	31.460	29.840	30.790	30.579	13,138,230
2025-04-24	31.090	31.900	30.540	30.570	30.360	16,434,531
2025-04-23	30.800	31.080	30.360	30.600	30.390	9,687,025
2025-04-22	30.270	31.190	30.250	30.690	30.480	11,717,000
2025-04-21	30.500	30.660	30.270	30.550	30.341	8,059,518
2025-04-18	30.620	31.270	30.070	30.370	30.162	12,083,091
2025-04-17	30.280	31.900	30.110	31.020	30.807	19,644,848
2025-04-16	30.750	31.380	30.300	30.580	30.370	13,274,300
2025-04-15	31.150	31.550	30.700	30.870	30.658	14,540,375
2025-04-14	31.550	32.000	30.820	31.690	31.473	29,587,410
2025-04-11	28.490	33.000	28.400	31.480	31.264	38,351,418
2025-04-10	29.000	30.100	28.500	28.650	28.454	25,028,443
2025-04-09	25.000	30.500	23.300	28.800	28.603	28,275,571
2025-04-08	24.430	26.400	24.420	25.420	25.246	17,399,804
2025-04-07	28.010	28.580	23.980	23.980	23.816	13,671,900
2025-04-03	29.960	30.600	29.610	29.970	29.765	5,852,747
2025-04-02	30.090	30.590	30.090	30.270	30.062	4,435,243
2025-04-01	30.130	30.550	30.130	30.300	30.092	5,292,717
2025-03-31	30.090	30.500	29.430	30.070	29.864	6,931,100
2025-03-28	31.000	31.550	30.390	30.390	30.182	5,856,100
2025-03-27	30.810	31.750	30.400	31.020	30.807	7,459,800
2025-03-26	30.640	31.110	30.640	30.790	30.579	4,682,600
2025-03-25	31.320	31.520	30.510	30.630	30.420	5,758,643
2025-03-24	31.940	32.160	30.330	31.330	31.115	9,504,700
2025-03-21	33.000	33.140	32.000	32.010	31.791	8,823,174
2025-03-20	33.320	33.870	33.080	33.150	32.923	6,708,126
2025-03-19	33.400	33.920	33.280	33.320	33.092	6,706,300
2025-03-18	33.700	34.120	33.440	33.650	33.419	7,150,955
2025-03-17	33.300	33.810	33.300	33.490	33.260	6,669,000
2025-03-14	32.500	33.500	32.430	33.410	33.181	9,736,200
2025-03-13	34.000	34.070	32.480	32.580	32.357	11,433,415
2025-03-12	34.150	34.650	33.860	33.880	33.648	9,853,365
2025-03-11	33.660	34.100	33.580	34.030	33.797	8,749,233
2025-03-10	33.880	34.370	33.760	34.180	33.946	8,441,075
2025-03-07	34.690	35.200	33.920	34.110	33.876	13,736,875
2025-03-06	34.700	35.300	34.640	34.980	34.740	14,671,063
2025-03-05	34.980	35.590	34.060	34.520	34.283	14,171,775
2025-03-04	33.140	35.260	33.080	34.900	34.661	18,107,450
2025-03-03	34.090	34.600	33.110	33.630	33.399	12,656,900
2025-02-28	35.800	36.380	33.750	34.080	33.846	16,930,500
2025-02-27	37.400	37.680	35.490	36.240	35.992	22,098,377
2025-02-26	37.950	38.080	36.850	37.410	37.154	23,701,317
2025-02-25	36.340	38.350	36.170	37.600	37.342	34,029,899
2025-02-24	37.020	38.000	36.660	37.170	36.915	30,366,312
2025-02-21	34.380	39.330	33.980	37.700	37.442	53,866,525
2025-02-20	35.250	35.380	34.210	34.580	34.343	15,406,750
2025-02-19	33.870	35.680	33.720	35.200	34.959	22,416,250
2025-02-18	35.600	36.280	33.780	33.810	33.578	22,537,001
2025-02-17	34.480	36.490	34.480	35.970	35.723	28,084,148
2025-02-14	35.000	35.160	34.000	34.590	34.353	17,721,325
2025-02-13	36.770	36.780	35.230	35.230	34.988	26,512,641
2025-02-12	34.070	36.060	33.860	36.060	35.813	36,633,449
2025-02-11	35.010	35.030	33.820	34.070	33.836	15,060,650
2025-02-10	34.380	35.160	34.250	35.090	34.849	18,950,309
2025-02-07	33.800	35.250	33.730	34.460	34.224	24,300,860
2025-02-06	32.600	34.080	32.470	33.990	33.757	17,393,364
2025-02-05	32.490	33.330	32.250	32.840	32.615	14,647,400
2025-01-27	33.600	33.680	31.730	31.750	31.532	11,535,200
2025-01-24	33.000	33.620	33.000	33.300	33.072	12,871,840

← NewerPage 7 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.