Hubei Tech Semiconductors Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 43.150 | 45.050 | 42.510 | 44.810 | 44.416 | 57,402,065 |
| 2024-10-29 | 46.350 | 50.350 | 45.000 | 45.100 | 44.704 | 77,990,495 |
| 2024-10-28 | 47.200 | 50.540 | 44.990 | 48.100 | 47.678 | 78,693,967 |
| 2024-10-25 | 49.420 | 52.490 | 46.150 | 48.770 | 48.342 | 89,675,460 |
| 2024-10-24 | 45.880 | 53.290 | 45.880 | 52.640 | 52.178 | 106,496,682 |
| 2024-10-23 | 40.200 | 48.550 | 39.670 | 45.650 | 45.249 | 116,381,914 |
| 2024-10-22 | 39.000 | 44.180 | 38.260 | 44.170 | 43.782 | 131,700,372 |
| 2024-10-21 | 36.000 | 36.820 | 35.060 | 36.820 | 36.497 | 27,882,454 |
| 2024-10-18 | 26.330 | 30.680 | 26.180 | 30.680 | 30.411 | 83,502,244 |
| 2024-10-17 | 25.950 | 26.590 | 25.400 | 25.570 | 25.345 | 31,565,311 |
| 2024-10-16 | 24.550 | 26.220 | 24.550 | 25.530 | 25.306 | 29,741,645 |
| 2024-10-15 | 25.900 | 28.680 | 25.580 | 25.690 | 25.464 | 55,084,698 |
| 2024-10-14 | 23.850 | 27.650 | 23.200 | 26.880 | 26.644 | 52,765,294 |
| 2024-10-11 | 24.100 | 26.300 | 24.060 | 24.310 | 24.097 | 43,566,459 |
| 2024-10-10 | 27.000 | 28.120 | 24.210 | 25.480 | 25.256 | 58,734,554 |
| 2024-10-09 | 24.940 | 29.930 | 23.900 | 29.030 | 28.775 | 87,156,120 |
| 2024-10-08 | 24.940 | 24.940 | 23.780 | 24.940 | 24.721 | 44,555,528 |
| 2024-09-30 | 18.040 | 20.900 | 17.710 | 20.780 | 20.598 | 48,256,585 |
| 2024-09-27 | 16.490 | 17.950 | 16.350 | 17.430 | 17.277 | 34,781,720 |
| 2024-09-26 | 15.680 | 16.280 | 15.630 | 16.260 | 16.117 | 23,358,603 |
| 2024-09-25 | 15.860 | 16.350 | 15.700 | 15.800 | 15.661 | 23,906,181 |
| 2024-09-24 | 15.090 | 15.750 | 14.910 | 15.720 | 15.582 | 22,390,100 |
| 2024-09-23 | 15.080 | 15.420 | 14.970 | 15.090 | 14.958 | 12,506,400 |
| 2024-09-20 | 15.100 | 15.480 | 14.710 | 15.300 | 15.166 | 21,063,700 |
| 2024-09-19 | 15.170 | 15.450 | 15.030 | 15.120 | 14.987 | 13,061,300 |
| 2024-09-18 | 15.220 | 15.460 | 14.720 | 14.970 | 14.839 | 11,009,900 |
| 2024-09-13 | 15.320 | 15.420 | 15.080 | 15.120 | 14.987 | 9,760,300 |
| 2024-09-12 | 15.700 | 15.780 | 15.260 | 15.290 | 15.156 | 13,305,851 |
| 2024-09-11 | 15.890 | 16.130 | 15.500 | 15.550 | 15.413 | 16,321,051 |
| 2024-09-10 | 15.880 | 16.260 | 15.560 | 16.150 | 16.008 | 19,743,202 |
| 2024-09-09 | 15.500 | 16.410 | 15.440 | 16.000 | 15.860 | 20,182,450 |
| 2024-09-06 | 15.470 | 16.540 | 15.430 | 15.690 | 15.552 | 27,366,700 |
| 2024-09-05 | 15.290 | 15.800 | 15.190 | 15.570 | 15.433 | 15,892,600 |
| 2024-09-04 | 15.160 | 15.560 | 15.030 | 15.350 | 15.215 | 14,594,154 |
| 2024-09-03 | 15.980 | 16.200 | 15.450 | 15.610 | 15.473 | 21,319,900 |
| 2024-09-02 | 16.650 | 16.830 | 15.930 | 15.990 | 15.850 | 22,784,501 |
| 2024-08-30 | 15.980 | 17.210 | 15.910 | 16.750 | 16.603 | 32,835,488 |
| 2024-08-29 | 15.900 | 16.460 | 15.750 | 16.100 | 15.959 | 22,513,987 |
| 2024-08-28 | 15.800 | 16.300 | 15.730 | 16.050 | 15.909 | 21,300,400 |
| 2024-08-27 | 15.380 | 16.210 | 15.230 | 15.940 | 15.800 | 27,930,400 |
| 2024-08-26 | 15.450 | 15.630 | 15.260 | 15.480 | 15.344 | 13,056,201 |
| 2024-08-23 | 15.800 | 15.900 | 15.350 | 15.500 | 15.364 | 19,150,300 |
| 2024-08-22 | 16.010 | 16.290 | 15.760 | 15.940 | 15.800 | 17,371,900 |
| 2024-08-21 | 16.320 | 16.700 | 15.820 | 16.010 | 15.869 | 23,466,703 |
| 2024-08-20 | 16.700 | 16.880 | 16.320 | 16.530 | 16.385 | 22,001,200 |
| 2024-08-19 | 17.190 | 17.480 | 16.110 | 16.490 | 16.345 | 34,976,100 |
| 2024-08-16 | 20.530 | 20.670 | 17.630 | 17.860 | 17.703 | 49,409,634 |
| 2024-08-15 | 20.460 | 21.190 | 20.330 | 20.330 | 20.151 | 34,849,250 |
| 2024-08-14 | 20.700 | 22.000 | 20.460 | 21.090 | 20.905 | 49,776,734 |
| 2024-08-13 | 19.980 | 21.100 | 19.720 | 20.750 | 20.568 | 34,988,384 |
| 2024-08-12 | 19.500 | 21.170 | 19.500 | 20.220 | 20.042 | 34,321,854 |
| 2024-08-09 | 21.310 | 22.200 | 20.340 | 20.440 | 20.261 | 50,771,100 |
| 2024-08-08 | 19.750 | 22.370 | 19.300 | 20.690 | 20.508 | 56,438,097 |
| 2024-08-07 | 19.500 | 20.560 | 19.500 | 20.220 | 20.042 | 34,039,501 |
| 2024-08-06 | 20.090 | 20.260 | 18.790 | 19.780 | 19.606 | 30,000,283 |
| 2024-08-05 | 19.100 | 20.650 | 18.990 | 19.600 | 19.428 | 40,677,154 |
| 2024-08-02 | 19.700 | 20.300 | 19.470 | 19.500 | 19.329 | 36,564,147 |
| 2024-08-01 | 20.010 | 21.780 | 20.010 | 20.630 | 20.449 | 55,868,047 |
| 2024-07-31 | 20.160 | 22.380 | 19.810 | 20.400 | 20.221 | 67,843,158 |
| 2024-07-30 | 18.450 | 21.880 | 18.060 | 21.300 | 21.113 | 67,568,210 |
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.