Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.200	22.400	20.090	21.420	14.692	7,336,540
2023-07-31	20.000	20.810	20.000	20.510	14.068	3,973,562
2023-07-28	19.890	19.900	19.510	19.860	13.622	1,232,700
2023-07-27	19.830	20.260	19.700	19.890	13.643	1,651,200
2023-07-26	19.670	20.200	19.670	19.850	13.615	1,417,918
2023-07-25	19.450	19.730	19.340	19.730	13.533	1,498,140
2023-07-24	19.640	19.740	19.420	19.450	13.341	635,040
2023-07-21	19.700	19.930	19.510	19.550	13.410	699,090
2023-07-20	19.910	20.180	19.630	19.650	13.478	1,132,460
2023-07-19	19.780	19.970	19.570	19.910	13.656	832,370
2023-07-18	19.840	20.000	19.770	19.860	13.622	816,550
2023-07-17	20.030	20.040	19.510	19.930	13.670	1,031,870
2023-07-14	20.200	20.200	19.800	19.910	13.656	1,556,660
2023-07-13	20.250	20.420	19.780	20.190	13.849	2,071,757
2023-07-12	20.190	20.580	20.000	20.120	13.800	3,180,240
2023-07-11	20.250	20.350	19.950	20.180	13.842	2,153,810
2023-07-10	19.480	20.260	19.310	20.250	13.890	2,919,579
2023-07-07	20.000	20.000	19.420	19.530	13.396	2,000,808
2023-07-06	20.120	20.140	19.650	20.070	13.766	3,372,245
2023-07-05	19.200	20.600	19.100	20.340	13.951	6,388,814
2023-07-04	19.390	19.580	19.050	19.150	13.135	2,470,253
2023-07-03	19.180	19.470	18.890	19.470	13.355	4,911,006
2023-06-30	20.300	20.350	20.020	20.110	13.794	4,602,453
2023-06-29	19.950	20.440	19.650	20.350	13.958	4,391,241
2023-06-28	19.650	19.720	19.290	19.520	13.389	637,840
2023-06-27	19.090	19.680	19.030	19.650	13.478	730,590
2023-06-26	19.480	19.480	19.000	19.060	13.073	731,453
2023-06-21	19.890	20.040	19.420	19.450	13.341	820,541
2023-06-20	19.520	19.930	19.260	19.880	13.636	1,135,120
2023-06-19	19.620	19.750	19.480	19.490	13.368	667,520
2023-06-16	19.600	19.890	19.600	19.670	13.492	528,137
2023-06-15	19.640	19.810	19.420	19.710	13.519	733,110
2023-06-14	20.300	20.420	19.660	19.700	13.512	1,272,051
2023-06-13	19.980	20.070	19.600	20.050	13.752	863,979
2023-06-12	19.290	19.970	19.090	19.890	13.643	951,650
2023-06-09	19.520	19.520	19.040	19.290	13.231	616,015
2023-06-08	19.300	19.530	19.230	19.270	13.218	639,422
2023-06-07	19.780	19.780	19.250	19.370	13.286	749,630
2023-06-06	20.090	20.180	19.360	19.500	13.375	803,432
2023-06-05	19.930	20.280	19.580	20.100	13.787	1,132,740
2023-06-02	19.800	19.990	19.650	19.920	13.663	551,880
2023-06-01	19.280	19.850	19.280	19.710	13.519	872,900
2023-05-31	19.790	19.800	19.320	19.460	13.348	951,129
2023-05-30	19.880	20.000	19.560	19.880	13.636	1,037,745
2023-05-29	20.190	20.220	19.710	19.830	13.602	1,035,847
2023-05-26	19.950	20.090	19.660	19.880	13.636	1,126,510
2023-05-25	19.700	20.080	19.600	19.900	13.650	1,145,977
2023-05-24	19.500	19.800	19.400	19.740	13.540	948,787
2023-05-23	19.300	19.690	19.190	19.530	13.396	935,804
2023-05-22	19.060	19.310	18.910	19.290	13.231	720,350
2023-05-19	18.720	19.510	18.620	19.070	13.080	1,433,600
2023-05-18	18.570	18.780	18.410	18.770	12.875	839,720
2023-05-17	18.180	18.530	18.100	18.520	12.703	1,182,160
2023-05-16	18.020	18.180	17.840	18.180	12.470	654,920
2023-05-15	17.860	18.080	17.700	17.990	12.340	990,266
2023-05-12	18.110	18.190	17.850	17.930	12.298	548,391
2023-05-11	17.880	18.140	17.880	18.000	12.346	663,390
2023-05-10	17.950	18.060	17.660	17.880	12.264	795,141
2023-05-09	18.290	18.290	17.800	17.820	12.223	1,214,609
2023-05-08	18.200	18.520	18.100	18.200	12.484	922,518

← NewerPage 14 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.