Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.780	14.870	13.220	14.850	14.850	7,514,176
2026-10-22	14.780	15.320	14.410	14.470	14.470	4,282,510
2026-10-21	15.350	15.590	14.950	15.030	15.030	3,384,220
2026-10-20	14.780	15.500	14.450	15.310	15.310	5,135,078
2026-10-19	14.780	14.990	13.900	14.730	14.730	5,603,587
2026-10-16	14.780	15.140	14.570	14.830	14.830	3,828,769
2026-10-15	14.740	14.890	14.420	14.560	14.560	3,250,234
2026-10-14	15.600	15.800	15.090	15.120	15.120	3,429,427
2026-10-13	15.440	15.810	14.700	15.620	15.620	4,672,209
2026-10-12	16.030	16.160	15.430	15.710	15.710	3,869,980
2026-10-09	15.860	16.040	15.010	15.970	15.970	6,166,337
2026-10-08	16.050	16.680	15.700	15.940	15.940	5,933,780
2026-09-30	16.630	16.690	15.870	15.980	15.980	5,244,550
2026-09-29	16.336	16.629	16.250	16.357	16.357	3,843,806
2026-09-28	16.836	17.021	16.221	16.414	16.414	3,703,634
2026-09-24	24.220	24.450	23.600	23.690	16.921	3,737,020
2026-09-23	24.050	24.290	23.780	24.140	17.243	3,038,208
2026-09-22	24.280	24.660	23.890	23.980	17.129	5,179,468
2026-09-21	23.390	24.430	23.210	24.080	17.200	5,766,362
2026-09-18	22.950	23.440	22.950	23.420	16.729	3,779,510
2026-09-17	22.950	23.250	22.540	22.930	16.379	3,393,727
2026-09-16	22.030	23.210	21.860	23.080	16.486	4,488,314
2026-09-15	22.200	22.500	22.000	22.110	15.793	2,929,974
2026-09-14	21.550	22.430	21.360	22.220	15.871	4,260,200
2026-09-11	22.240	22.480	21.160	21.720	15.514	4,900,140
2026-09-10	23.090	23.090	22.510	22.580	16.129	3,663,725
2026-09-09	23.410	23.620	23.110	23.280	16.629	3,185,011
2026-09-08	23.950	23.950	23.340	23.460	16.757	3,399,285
2026-09-07	23.640	24.060	23.590	23.840	17.029	4,227,595
2026-09-04	24.120	24.360	23.310	23.460	16.757	5,883,570
2026-09-03	24.180	24.390	23.630	23.920	17.086	4,269,300
2026-09-02	23.960	24.080	23.500	23.830	17.021	4,376,610
2026-09-01	24.020	24.240	23.730	24.080	17.200	6,357,806
2026-08-31	23.180	24.170	23.180	24.000	17.143	9,908,493
2026-08-28	23.370	23.980	23.240	23.320	16.657	6,421,086
2026-08-27	22.780	23.440	22.670	23.370	16.693	5,296,111
2026-08-26	22.890	23.170	22.370	22.870	16.336	5,201,016
2026-08-25	22.550	23.060	21.830	22.750	16.250	6,390,029
2026-08-24	22.600	23.450	21.920	22.450	16.036	7,631,244
2026-08-21	21.810	22.880	21.440	22.600	16.143	6,751,525
2026-08-20	21.710	22.240	21.510	21.810	15.579	6,382,390
2026-08-19	22.860	23.000	21.330	21.410	15.293	7,104,014
2026-08-18	23.500	23.690	22.870	23.220	16.586	6,965,701
2026-08-17	22.400	23.980	22.180	23.640	16.886	11,020,066
2026-08-14	22.410	22.740	22.050	22.320	15.943	3,797,360
2026-08-13	22.940	23.030	22.310	22.310	15.936	4,559,832
2026-08-12	22.500	22.950	22.200	22.810	16.293	4,781,904
2026-08-11	22.290	22.790	21.780	22.430	16.021	5,807,061
2026-08-10	22.000	22.400	21.710	22.330	15.950	5,654,639
2026-08-07	21.760	22.120	21.190	21.990	15.707	7,414,611
2026-08-06	21.400	21.990	21.220	21.770	15.550	6,093,360
2026-08-05	21.250	21.730	21.110	21.510	15.364	7,001,565
2026-08-04	21.360	21.470	20.740	21.250	15.179	6,432,566
2026-08-03	20.420	21.300	20.300	20.940	14.957	8,709,656
2026-07-31	19.500	20.540	19.500	20.420	14.586	9,462,868
2026-07-30	20.030	20.240	18.870	19.030	13.593	7,183,936
2026-07-29	20.080	20.340	19.510	20.090	14.350	6,791,633
2026-07-28	20.590	20.900	20.000	20.080	14.343	6,480,040
2026-07-27	19.700	21.180	19.100	20.730	14.807	12,349,405
2026-07-24	19.840	20.070	19.070	19.250	13.750	5,758,359

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.2000 CNY
2025-06-09	0.1800 CNY
2024-06-24	0.3103 CNY
2023-09-27	0.1500 CNY
2022-06-02	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.