Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.400	19.790	18.940	19.640	13.572	1,245,608
2024-01-24	19.430	19.880	18.390	19.010	13.137	1,908,971
2024-01-23	20.900	20.900	18.880	19.330	13.358	1,800,964
2024-01-22	20.800	20.860	19.080	19.350	13.372	2,471,266
2024-01-19	21.310	21.390	20.620	20.680	14.291	1,194,340
2024-01-18	21.470	21.490	20.480	21.050	14.547	2,423,065
2024-01-17	22.000	22.250	21.360	21.360	14.761	1,003,870
2024-01-16	21.990	22.220	21.630	22.050	15.238	1,527,470
2024-01-15	22.000	22.000	22.000	22.000	15.203	0
2024-01-12	22.460	22.490	21.990	22.000	15.203	1,101,940
2024-01-11	22.540	22.540	22.080	22.260	15.383	1,212,120
2024-01-10	22.190	22.570	22.000	22.130	15.293	1,299,900
2024-01-09	22.450	22.590	22.100	22.310	15.417	1,316,000
2024-01-08	22.540	22.820	22.070	22.140	15.300	1,264,760
2024-01-05	23.160	23.160	22.200	22.340	15.438	2,001,525
2024-01-04	23.570	23.570	22.660	22.880	15.811	911,576
2024-01-03	23.280	23.480	22.990	23.110	15.970	1,286,530
2024-01-02	23.550	23.640	23.200	23.300	16.101	995,960
2023-12-29	23.280	23.500	23.060	23.460	16.212	1,484,400
2023-12-28	22.800	23.460	22.400	23.250	16.067	1,463,630
2023-12-27	22.290	22.790	22.290	22.660	15.659	1,549,940
2023-12-26	22.840	22.840	22.220	22.280	15.397	1,323,630
2023-12-25	22.990	22.990	22.500	22.630	15.638	899,640
2023-12-22	23.200	23.360	22.610	22.700	15.687	1,647,730
2023-12-21	22.650	23.340	22.280	23.020	15.908	2,257,360
2023-12-20	23.100	23.230	22.640	22.660	15.659	1,797,250
2023-12-19	23.170	23.390	22.880	23.100	15.963	1,612,976
2023-12-18	23.200	23.420	22.980	23.210	16.039	1,338,145
2023-12-15	23.680	23.750	22.920	23.210	16.039	1,653,160
2023-12-14	23.520	24.000	23.140	23.590	16.302	2,548,011
2023-12-13	23.500	23.600	23.250	23.510	16.247	1,658,344
2023-12-12	24.140	24.400	23.300	23.430	16.191	3,208,940
2023-12-11	24.410	24.500	23.660	24.180	16.710	2,519,225
2023-12-08	24.320	24.640	23.480	24.390	16.855	4,359,534
2023-12-07	24.160	24.980	24.010	24.370	16.841	4,212,615
2023-12-06	23.990	24.850	23.420	24.250	16.758	6,436,938
2023-12-05	23.400	24.080	22.960	23.950	16.551	4,867,380
2023-12-04	22.600	23.890	22.440	23.460	16.212	5,326,013
2023-12-01	21.850	22.860	21.850	22.600	15.618	1,941,030
2023-11-30	22.650	22.740	22.010	22.300	15.410	1,542,037
2023-11-29	22.880	22.880	22.430	22.670	15.666	1,787,170
2023-11-28	22.890	23.080	22.620	22.700	15.687	2,923,173
2023-11-27	21.300	22.980	21.300	22.870	15.804	5,932,710
2023-11-24	22.300	22.390	21.500	21.640	14.954	4,318,090
2023-11-23	22.260	22.700	22.160	22.340	15.438	3,244,430
2023-11-22	22.650	22.860	22.290	22.460	15.521	3,210,550
2023-11-21	23.700	23.900	22.550	22.720	15.701	6,505,217
2023-11-20	23.200	24.230	22.770	23.660	16.350	9,019,504
2023-11-17	22.900	23.230	22.330	23.230	16.053	9,885,708
2023-11-16	21.890	25.590	21.860	23.760	16.419	12,040,560
2023-11-15	21.900	22.050	21.820	21.910	15.141	1,852,130
2023-11-14	22.110	22.460	21.660	21.740	15.023	2,211,090
2023-11-13	22.360	22.500	21.860	22.180	15.328	3,309,460
2023-11-10	21.950	22.200	21.370	22.130	15.293	3,506,860
2023-11-09	21.710	22.080	21.400	21.980	15.189	3,295,670
2023-11-08	21.540	21.980	21.490	21.670	14.975	2,606,450
2023-11-07	21.450	21.700	21.300	21.500	14.858	2,761,360
2023-11-06	21.410	21.790	21.370	21.520	14.871	3,346,770
2023-11-03	21.060	21.480	21.030	21.360	14.761	2,339,890
2023-11-02	21.300	21.570	20.920	21.020	14.526	3,172,890

← NewerPage 12 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.