Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.660	21.660	21.060	21.220	14.664	4,033,327
2023-10-31	20.860	22.030	20.700	21.910	15.141	7,123,127
2023-10-30	20.500	21.150	20.050	21.000	14.512	5,235,784
2023-10-27	21.490	21.670	20.110	20.700	14.305	8,120,210
2023-10-26	20.430	22.350	19.900	22.000	15.203	7,380,513
2023-10-25	20.120	20.660	19.910	20.460	14.139	1,251,390
2023-10-24	19.020	20.160	18.930	20.150	13.925	1,936,690
2023-10-23	19.830	19.830	18.920	19.000	13.130	967,960
2023-10-20	19.690	20.250	19.620	19.690	13.607	1,100,820
2023-10-19	19.600	20.300	19.500	19.690	13.607	967,050
2023-10-18	20.070	20.280	19.620	19.710	13.621	972,764
2023-10-17	20.150	20.420	19.800	20.120	13.904	1,168,860
2023-10-16	20.180	20.390	19.900	20.160	13.932	1,209,880
2023-10-13	20.480	20.670	20.120	20.200	13.959	1,529,780
2023-10-12	20.260	20.530	20.010	20.480	14.153	2,020,071
2023-10-11	20.510	20.560	20.100	20.260	14.001	1,451,800
2023-10-10	20.770	20.890	20.000	20.300	14.028	2,609,961
2023-10-09	20.500	21.180	20.500	20.680	14.291	4,285,094
2023-09-28	20.330	20.630	20.140	20.490	14.160	1,326,780
2023-09-27	20.120	20.450	19.760	20.300	14.028	1,135,400
2023-09-26	20.500	20.500	20.040	20.170	13.835	1,010,100
2023-09-25	20.750	20.860	20.250	20.540	14.089	728,971
2023-09-22	20.080	20.610	19.840	20.580	14.116	1,083,810
2023-09-21	20.190	20.260	19.930	20.000	13.718	734,020
2023-09-20	20.210	20.390	19.970	20.060	13.759	783,020
2023-09-19	20.720	20.720	20.030	20.160	13.828	1,064,490
2023-09-18	20.780	20.840	20.060	20.640	14.157	1,566,591
2023-09-15	20.180	20.890	20.040	20.260	13.897	1,178,170
2023-09-14	20.410	20.480	19.990	20.170	13.835	1,008,494
2023-09-13	20.710	20.710	20.260	20.430	14.013	1,134,140
2023-09-12	20.630	21.000	20.300	20.580	14.116	1,308,720
2023-09-11	20.720	21.070	20.180	20.720	14.212	3,286,920
2023-09-08	20.450	21.380	20.420	20.770	14.246	3,424,621
2023-09-07	20.850	20.930	20.500	20.530	14.082	1,460,771
2023-09-06	20.570	20.850	20.510	20.850	14.301	1,368,500
2023-09-05	20.520	20.790	20.400	20.590	14.123	1,509,909
2023-09-04	20.190	20.500	20.190	20.440	14.020	1,423,520
2023-09-01	20.470	20.470	19.960	20.100	13.787	864,080
2023-08-31	20.180	20.370	20.040	20.080	13.773	1,296,680
2023-08-30	19.810	20.500	19.810	20.200	13.855	2,324,280
2023-08-29	18.650	19.960	18.570	19.790	13.574	2,517,760
2023-08-28	19.250	19.490	18.490	18.530	12.710	1,024,520
2023-08-25	19.000	19.090	18.400	18.480	12.676	1,424,780
2023-08-24	19.350	19.420	18.810	19.000	13.032	842,730
2023-08-23	19.400	19.520	19.150	19.300	13.238	1,251,670
2023-08-22	19.020	19.350	18.460	19.350	13.272	1,328,390
2023-08-21	19.260	19.270	18.870	18.940	12.991	722,979
2023-08-18	18.980	19.350	18.940	18.980	13.019	924,268
2023-08-17	18.510	18.990	18.300	18.950	12.998	643,370
2023-08-16	18.710	18.850	18.510	18.510	12.696	371,700
2023-08-15	18.770	18.960	18.600	18.710	12.833	567,977
2023-08-14	18.630	18.900	18.500	18.780	12.881	665,140
2023-08-11	19.210	19.380	18.630	18.700	12.826	1,462,720
2023-08-10	19.090	19.260	19.070	19.210	13.176	658,280
2023-08-09	19.300	19.510	19.060	19.090	13.094	1,109,850
2023-08-08	19.750	19.760	19.300	19.400	13.307	1,244,670
2023-08-07	20.200	20.230	19.500	19.650	13.478	2,007,436
2023-08-04	20.980	21.070	20.070	20.070	13.766	3,666,180
2023-08-03	20.980	21.370	20.510	20.990	14.397	3,809,790
2023-08-02	21.180	22.060	21.000	21.420	14.692	5,629,464

← NewerPage 13 of 21 · 1,219 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.