Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	18.580	18.930	18.410	18.500	12.784	1,103,060
2024-04-29	17.740	18.640	17.740	18.540	12.812	1,258,499
2024-04-26	18.330	18.420	17.820	17.980	12.425	1,777,343
2024-04-25	17.570	18.420	17.520	18.330	12.667	1,570,660
2024-04-24	16.800	17.820	16.780	17.590	12.156	1,230,670
2024-04-23	16.270	17.000	16.270	16.760	11.582	942,130
2024-04-22	16.780	17.150	16.200	16.600	11.471	1,155,280
2024-04-19	17.280	17.280	16.340	16.850	11.644	1,185,707
2024-04-18	17.680	17.820	16.590	16.730	11.561	1,571,710
2024-04-17	15.990	17.300	15.990	17.200	11.886	1,099,280
2024-04-16	17.260	17.260	15.550	15.680	10.836	1,804,600
2024-04-15	18.640	18.850	16.940	17.190	11.879	2,319,870
2024-04-12	19.010	19.250	18.400	18.640	12.881	1,959,531
2024-04-11	18.270	19.500	18.000	19.020	13.144	1,942,365
2024-04-10	19.290	19.300	18.300	18.470	12.764	1,849,082
2024-04-09	18.280	19.900	18.280	19.390	13.399	2,634,902
2024-04-08	19.780	19.940	18.250	18.270	12.625	3,013,257
2024-04-03	19.080	20.660	18.820	20.240	13.987	3,593,283
2024-04-02	19.380	19.600	18.920	19.080	13.185	1,518,871
2024-04-01	18.190	19.480	18.110	19.250	13.303	2,990,960
2024-03-29	18.100	18.680	17.970	18.250	12.612	1,000,160
2024-03-28	17.300	18.100	17.160	17.860	12.342	1,352,190
2024-03-27	18.390	18.470	17.280	17.280	11.941	1,504,020
2024-03-26	17.910	18.340	17.300	17.950	12.404	1,323,980
2024-03-25	18.250	18.870	18.050	18.050	12.473	1,303,012
2024-03-22	18.750	19.000	18.340	18.470	12.764	1,156,747
2024-03-21	19.030	19.200	18.530	18.960	13.102	1,175,370
2024-03-20	18.530	19.200	18.530	19.030	13.151	1,328,819
2024-03-19	18.940	19.200	18.640	18.700	12.923	1,684,379
2024-03-18	18.480	19.160	18.480	19.110	13.206	2,165,212
2024-03-15	18.020	18.650	17.900	18.510	12.791	1,803,622
2024-03-14	17.990	18.340	17.700	18.180	12.563	1,931,650
2024-03-13	18.300	18.490	17.910	18.010	12.446	1,869,840
2024-03-12	18.370	18.370	17.800	18.110	12.515	1,425,034
2024-03-11	18.180	18.580	17.800	17.980	12.425	2,131,290
2024-03-08	17.210	18.440	17.010	18.330	12.667	3,972,430
2024-03-07	16.950	17.760	16.900	17.110	11.824	2,097,561
2024-03-06	16.580	17.100	16.400	16.990	11.741	2,157,201
2024-03-05	17.150	17.380	16.500	16.680	11.527	2,685,291
2024-03-04	17.980	18.280	17.070	17.390	12.017	3,739,548
2024-03-01	18.280	18.500	17.780	18.260	12.619	5,083,698
2024-02-29	17.100	19.800	16.120	18.860	13.033	7,746,104
2024-02-28	17.160	17.900	16.000	17.620	12.176	6,788,880
2024-02-27	16.770	17.360	16.450	17.150	11.852	2,486,521
2024-02-26	16.170	17.240	16.070	16.610	11.478	3,102,880
2024-02-23	15.760	16.370	15.480	16.230	11.216	3,798,566
2024-02-22	15.220	15.950	15.000	15.520	10.725	2,690,307
2024-02-21	14.910	16.030	14.910	15.250	10.539	2,389,025
2024-02-20	15.210	15.680	14.760	15.200	10.504	1,973,435
2024-02-19	15.050	15.640	14.590	15.220	10.518	3,602,201
2024-02-08	12.450	14.870	11.960	14.820	10.241	4,282,985
2024-02-07	13.170	13.180	11.880	12.410	8.576	5,067,190
2024-02-06	12.090	13.650	11.350	13.250	9.156	5,782,653
2024-02-05	15.000	15.120	12.300	12.880	8.901	4,628,594
2024-02-02	16.720	16.970	14.600	15.380	10.628	4,336,080
2024-02-01	17.160	17.160	16.140	16.540	11.430	2,298,590
2024-01-31	18.250	18.270	16.640	16.890	11.672	2,340,646
2024-01-30	19.200	19.200	17.960	18.000	12.439	1,358,210
2024-01-29	19.860	20.050	18.810	18.810	12.999	1,221,360
2024-01-26	19.740	20.140	19.560	19.860	13.724	1,376,454

← NewerPage 11 of 21 · 1,212 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.