Hubei Tech Semiconductors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	34.360	35.200	33.100	33.120	32.893	18,545,200
2025-01-22	34.000	34.900	33.500	33.620	33.390	15,757,500
2025-01-21	34.890	35.000	33.820	34.320	34.085	16,895,047
2025-01-20	35.430	35.660	34.100	34.470	34.234	22,938,655
2025-01-17	34.000	37.410	33.440	35.430	35.187	39,737,780
2025-01-16	33.630	35.000	32.800	34.490	34.254	30,662,125
2025-01-15	33.310	34.330	33.170	33.520	33.226	21,758,827
2025-01-14	31.420	33.720	31.100	33.660	33.364	26,129,903
2025-01-13	30.070	31.260	29.700	31.060	30.787	15,681,077
2025-01-10	31.780	33.450	31.050	31.090	30.817	23,919,507
2025-01-09	31.890	33.190	31.890	32.040	31.759	19,500,900
2025-01-08	32.030	32.800	30.750	32.290	32.006	20,101,750
2025-01-07	31.770	32.800	31.490	32.400	32.115	18,665,367
2025-01-06	32.420	32.500	30.970	31.230	30.956	14,517,475
2025-01-03	34.000	34.420	31.750	31.960	31.679	18,534,102
2025-01-02	35.720	36.270	33.230	33.750	33.454	23,532,758
2024-12-31	39.900	40.250	36.160	36.270	35.951	26,939,229
2024-12-30	40.000	40.860	39.010	39.570	39.223	20,643,987
2024-12-27	41.520	42.980	40.710	40.790	40.432	28,400,577
2024-12-26	41.350	43.000	40.870	42.050	41.681	32,482,486
2024-12-25	42.150	43.110	41.010	41.280	40.917	27,363,876
2024-12-24	41.890	43.500	39.600	42.850	42.474	44,231,616
2024-12-23	39.910	42.500	39.880	41.150	40.789	41,060,802
2024-12-20	37.570	43.000	37.320	41.100	40.739	50,138,333
2024-12-19	37.000	38.090	36.800	37.550	37.220	14,011,950
2024-12-18	37.100	38.390	36.340	37.810	37.478	17,454,574
2024-12-17	37.900	38.780	36.630	36.940	36.616	15,140,166
2024-12-16	39.120	40.200	37.920	38.260	37.924	19,923,432
2024-12-13	39.520	40.850	38.710	39.590	39.242	25,850,714
2024-12-12	39.100	40.000	38.630	39.980	39.629	20,661,755
2024-12-11	38.720	40.500	38.700	39.440	39.094	22,582,269
2024-12-10	40.940	41.130	38.690	38.720	38.380	22,924,450
2024-12-09	39.560	40.050	38.590	39.050	38.707	17,637,213
2024-12-06	40.110	40.960	39.210	40.030	39.678	25,646,903
2024-12-05	40.060	42.280	40.060	40.820	40.462	31,329,329
2024-12-04	43.300	45.000	41.310	41.520	41.155	45,663,730
2024-12-03	42.120	42.570	40.500	41.010	40.650	27,739,250
2024-12-02	40.660	42.000	40.370	41.630	41.264	28,132,413
2024-11-29	39.010	43.210	38.210	41.380	41.017	40,970,677
2024-11-28	39.550	41.000	39.100	39.510	39.163	24,492,571
2024-11-27	38.100	39.730	37.100	39.730	39.381	20,824,354
2024-11-26	39.470	40.480	38.500	38.630	38.291	17,577,360
2024-11-25	39.000	39.920	37.760	39.850	39.500	23,553,013
2024-11-22	41.950	42.580	38.760	39.050	38.707	28,077,325
2024-11-21	41.620	43.500	41.010	41.610	41.245	29,617,675
2024-11-20	41.000	42.380	40.580	42.100	41.730	29,254,321
2024-11-19	38.500	42.000	38.150	41.960	41.592	35,036,292
2024-11-18	39.600	41.000	37.030	37.750	37.418	25,721,779
2024-11-15	41.490	43.120	40.010	40.050	39.698	23,866,243
2024-11-14	44.000	45.280	41.500	41.900	41.532	22,853,321
2024-11-13	44.990	45.570	42.860	44.900	44.506	31,609,344
2024-11-12	43.850	46.610	42.910	45.890	45.487	47,602,205
2024-11-11	43.640	47.250	43.640	45.070	44.674	44,568,565
2024-11-08	47.800	49.930	44.600	44.760	44.367	50,669,552
2024-11-07	44.020	47.400	42.510	45.450	45.051	45,060,206
2024-11-06	43.270	48.800	41.670	45.900	45.497	63,325,186
2024-11-05	40.480	44.400	40.150	43.170	42.791	44,286,782
2024-11-04	38.030	41.250	38.030	40.500	40.144	35,303,922
2024-11-01	47.250	48.540	40.170	40.170	39.817	61,673,875
2024-10-31	44.490	53.310	44.480	50.210	49.769	91,146,809

← NewerPage 8 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.