Hubei Xiangyuan New Material Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.370 | 15.900 | 15.070 | 15.570 | 10.975 | 2,409,050 |
| 2024-07-26 | 14.990 | 15.340 | 14.990 | 15.320 | 10.799 | 1,539,790 |
| 2024-07-25 | 14.590 | 15.200 | 14.500 | 15.000 | 10.573 | 1,553,020 |
| 2024-07-24 | 15.000 | 15.090 | 14.500 | 14.690 | 10.355 | 1,294,160 |
| 2024-07-23 | 15.200 | 15.450 | 14.810 | 14.870 | 10.482 | 1,409,310 |
| 2024-07-22 | 15.170 | 15.540 | 15.120 | 15.320 | 10.799 | 1,717,450 |
| 2024-07-19 | 14.920 | 15.480 | 14.890 | 15.370 | 10.834 | 2,116,800 |
| 2024-07-18 | 15.340 | 15.340 | 14.630 | 15.050 | 10.609 | 2,889,740 |
| 2024-07-17 | 15.890 | 16.150 | 15.430 | 15.500 | 10.926 | 2,885,778 |
| 2024-07-16 | 16.100 | 16.270 | 15.770 | 16.050 | 11.314 | 3,107,790 |
| 2024-07-15 | 16.140 | 16.770 | 15.920 | 16.220 | 11.433 | 3,560,978 |
| 2024-07-12 | 16.800 | 16.910 | 16.260 | 16.360 | 11.532 | 4,624,508 |
| 2024-07-11 | 16.310 | 17.880 | 16.310 | 16.970 | 11.962 | 7,659,828 |
| 2024-07-10 | 15.450 | 18.410 | 15.000 | 17.260 | 12.166 | 8,784,650 |
| 2024-07-09 | 14.280 | 17.330 | 14.000 | 15.990 | 11.271 | 6,672,050 |
| 2024-07-08 | 14.530 | 16.310 | 14.310 | 14.450 | 10.186 | 3,409,630 |
| 2024-07-05 | 14.300 | 14.760 | 14.040 | 14.550 | 10.256 | 877,520 |
| 2024-07-04 | 14.760 | 14.980 | 14.450 | 14.480 | 10.207 | 1,348,410 |
| 2024-07-03 | 15.250 | 15.250 | 14.880 | 14.910 | 10.510 | 1,243,900 |
| 2024-07-02 | 15.510 | 15.510 | 15.080 | 15.220 | 10.728 | 1,305,990 |
| 2024-07-01 | 15.600 | 15.910 | 15.000 | 15.480 | 10.912 | 3,053,400 |
| 2024-06-28 | 15.400 | 16.700 | 15.120 | 15.760 | 11.109 | 3,390,338 |
| 2024-06-27 | 15.810 | 15.810 | 15.320 | 15.390 | 10.848 | 1,574,580 |
| 2024-06-26 | 15.030 | 15.800 | 14.810 | 15.710 | 11.074 | 1,504,020 |
| 2024-06-25 | 14.820 | 15.270 | 14.600 | 14.910 | 10.510 | 1,394,198 |
| 2024-06-24 | 15.470 | 15.470 | 14.640 | 14.710 | 10.369 | 1,854,599 |
| 2024-06-21 | 15.750 | 16.000 | 15.440 | 15.800 | 10.919 | 1,350,442 |
| 2024-06-20 | 16.600 | 16.790 | 15.700 | 15.750 | 10.884 | 2,063,670 |
| 2024-06-19 | 16.690 | 16.860 | 16.470 | 16.620 | 11.485 | 1,619,660 |
| 2024-06-18 | 16.110 | 16.880 | 16.110 | 16.720 | 11.554 | 1,595,370 |
| 2024-06-17 | 16.250 | 16.600 | 16.000 | 16.210 | 11.202 | 1,039,368 |
| 2024-06-14 | 16.350 | 16.350 | 15.970 | 16.290 | 11.257 | 1,023,190 |
| 2024-06-13 | 16.490 | 16.730 | 16.120 | 16.340 | 11.292 | 1,285,995 |
| 2024-06-12 | 15.960 | 16.500 | 15.960 | 16.420 | 11.347 | 1,459,850 |
| 2024-06-11 | 16.080 | 16.200 | 15.390 | 15.940 | 11.015 | 1,746,990 |
| 2024-06-07 | 15.490 | 16.090 | 15.380 | 15.960 | 11.029 | 1,871,590 |
| 2024-06-06 | 16.600 | 16.600 | 15.020 | 15.150 | 10.469 | 2,330,650 |
| 2024-06-05 | 16.660 | 16.870 | 16.260 | 16.400 | 11.333 | 992,320 |
| 2024-06-04 | 17.900 | 17.950 | 16.590 | 16.920 | 11.693 | 2,001,510 |
| 2024-06-03 | 18.270 | 18.410 | 17.420 | 17.630 | 12.183 | 1,163,584 |
| 2024-05-31 | 18.130 | 18.520 | 18.130 | 18.250 | 12.612 | 815,749 |
| 2024-05-30 | 18.520 | 18.780 | 18.290 | 18.460 | 12.757 | 751,100 |
| 2024-05-29 | 18.190 | 18.790 | 17.980 | 18.610 | 12.860 | 983,080 |
| 2024-05-28 | 18.560 | 18.580 | 18.030 | 18.050 | 12.473 | 792,540 |
| 2024-05-27 | 18.520 | 18.630 | 17.880 | 18.350 | 12.681 | 1,330,770 |
| 2024-05-24 | 18.570 | 18.800 | 18.500 | 18.500 | 12.784 | 646,800 |
| 2024-05-23 | 19.010 | 19.010 | 18.390 | 18.660 | 12.895 | 663,013 |
| 2024-05-22 | 18.970 | 19.150 | 18.700 | 19.020 | 13.144 | 754,320 |
| 2024-05-21 | 19.140 | 19.310 | 18.660 | 18.790 | 12.985 | 662,900 |
| 2024-05-20 | 19.100 | 19.390 | 19.020 | 19.140 | 13.227 | 1,034,670 |
| 2024-05-17 | 19.180 | 19.300 | 18.770 | 19.100 | 13.199 | 1,000,580 |
| 2024-05-16 | 18.730 | 19.100 | 18.660 | 18.940 | 13.089 | 945,379 |
| 2024-05-15 | 18.830 | 18.930 | 18.420 | 18.600 | 12.854 | 891,520 |
| 2024-05-14 | 18.510 | 19.150 | 18.420 | 18.720 | 12.936 | 996,759 |
| 2024-05-13 | 18.950 | 18.950 | 18.010 | 18.500 | 12.784 | 992,979 |
| 2024-05-10 | 19.510 | 19.510 | 18.920 | 19.020 | 13.144 | 961,870 |
| 2024-05-09 | 19.080 | 19.740 | 19.000 | 19.440 | 13.434 | 1,107,429 |
| 2024-05-08 | 19.760 | 19.810 | 19.180 | 19.250 | 13.303 | 1,002,820 |
| 2024-05-07 | 19.320 | 19.590 | 19.180 | 19.510 | 13.482 | 1,092,280 |
| 2024-05-06 | 18.760 | 19.390 | 18.760 | 19.310 | 13.344 | 1,306,410 |
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.