Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.640	18.640	18.120	18.250	12.518	840,350
2023-05-04	18.380	18.670	18.350	18.540	12.717	690,473
2023-04-28	18.100	18.750	18.100	18.550	12.724	1,571,201
2023-04-27	19.670	19.670	18.740	18.780	12.881	1,790,856
2023-04-26	19.510	19.860	19.150	19.680	13.499	693,777
2023-04-25	20.350	20.350	19.150	19.560	13.416	1,353,104
2023-04-24	20.040	20.350	19.670	20.070	13.766	884,870
2023-04-21	21.230	21.230	20.110	20.200	13.855	1,745,035
2023-04-20	21.350	21.430	20.760	21.260	14.582	1,542,361
2023-04-19	21.440	21.730	21.170	21.380	14.665	1,201,480
2023-04-18	21.790	21.860	21.220	21.440	14.706	1,139,040
2023-04-17	21.540	21.880	21.270	21.750	14.919	1,743,771
2023-04-14	21.990	21.990	21.180	21.580	14.802	1,983,329
2023-04-13	21.120	21.550	21.050	21.430	14.699	2,089,752
2023-04-12	21.000	21.140	20.740	21.020	14.418	1,187,526
2023-04-11	21.230	21.400	20.800	20.940	14.363	1,994,001
2023-04-10	20.750	21.800	20.750	21.530	14.768	3,362,240
2023-04-07	20.570	20.950	20.400	20.820	14.281	1,673,630
2023-04-06	20.440	20.580	20.110	20.510	14.068	1,162,700
2023-04-04	20.890	21.070	20.050	20.290	13.917	2,640,160
2023-04-03	20.870	21.350	20.790	20.950	14.370	1,453,620
2023-03-31	20.600	20.980	20.400	20.890	14.329	1,151,430
2023-03-30	20.830	21.190	20.440	20.450	14.027	1,523,830
2023-03-29	21.020	21.290	20.720	20.910	14.342	1,521,660
2023-03-28	21.290	21.650	21.110	21.140	14.500	2,134,718
2023-03-27	21.880	21.990	21.050	21.140	14.500	4,000,557
2023-03-24	22.390	23.900	22.250	22.260	15.268	5,039,283
2023-03-23	22.630	22.640	22.020	22.560	15.474	3,278,248
2023-03-22	22.520	22.870	22.280	22.850	15.673	3,605,674
2023-03-21	22.980	22.980	22.340	22.510	15.440	4,654,178
2023-03-20	21.240	23.170	20.760	23.170	15.893	7,275,350
2023-03-17	21.600	21.610	21.020	21.160	14.514	3,138,396
2023-03-16	21.850	21.850	21.280	21.670	14.864	3,017,578
2023-03-15	21.820	21.830	21.280	21.750	14.919	5,357,466
2023-03-14	20.200	22.300	19.810	22.150	15.193	8,372,592
2023-03-13	20.000	20.450	19.800	20.250	13.890	3,670,252
2023-03-10	20.100	21.750	19.850	20.630	14.150	5,925,229
2023-03-09	19.460	19.840	19.390	19.820	13.595	1,456,000
2023-03-08	19.250	19.350	19.050	19.290	13.231	967,293
2023-03-07	19.780	19.780	19.220	19.230	13.190	773,242
2023-03-06	19.790	19.820	19.520	19.720	13.526	978,370
2023-03-03	19.710	19.960	19.340	19.800	13.581	1,409,429
2023-03-02	19.680	20.000	19.550	19.700	13.512	1,145,387
2023-03-01	19.780	19.780	19.450	19.680	13.499	1,291,878
2023-02-28	19.310	19.770	19.310	19.730	13.533	876,261
2023-02-27	19.710	19.750	19.310	19.330	13.259	838,761
2023-02-24	19.650	19.850	19.530	19.840	13.608	878,990
2023-02-23	19.850	19.850	19.530	19.670	13.492	829,872
2023-02-22	20.000	20.000	19.600	19.670	13.492	671,370
2023-02-21	20.000	20.000	19.560	19.670	13.492	1,085,658
2023-02-20	19.660	20.150	19.500	19.810	13.588	1,300,588
2023-02-17	19.590	20.030	19.590	19.850	13.615	1,124,628
2023-02-16	20.300	20.380	19.520	19.520	13.389	1,230,258
2023-02-15	20.450	20.460	20.110	20.350	13.958	1,220,458
2023-02-14	20.530	20.660	20.210	20.370	13.972	887,853
2023-02-13	20.180	20.590	20.100	20.380	13.979	1,201,922
2023-02-10	20.610	20.610	20.180	20.370	13.972	649,434
2023-02-09	20.100	20.560	19.990	20.390	13.986	684,318
2023-02-08	20.220	20.280	20.070	20.160	13.828	625,318
2023-02-07	20.020	20.310	20.010	20.210	13.862	697,958

← NewerPage 15 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.