Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.070	20.440	20.020	20.130	13.807	731,172
2023-02-03	20.170	20.300	19.820	19.990	13.711	863,450
2023-02-02	20.200	20.260	19.970	20.180	13.842	1,121,477
2023-02-01	19.600	20.110	19.600	20.060	13.759	1,581,673
2023-01-31	19.590	19.670	19.380	19.550	13.410	698,068
2023-01-30	19.150	19.630	19.150	19.490	13.368	867,300
2023-01-20	19.050	19.200	18.910	19.140	13.128	661,640
2023-01-19	18.780	19.120	18.670	19.110	13.108	935,410
2023-01-18	18.780	18.930	18.590	18.780	12.881	856,800
2023-01-17	18.490	18.870	18.380	18.800	12.895	1,197,333
2023-01-16	18.080	18.560	17.980	18.460	12.662	841,960
2023-01-13	18.250	18.300	17.920	18.050	12.381	634,620
2023-01-12	18.050	18.390	18.030	18.120	12.429	822,290
2023-01-11	18.530	18.540	18.020	18.070	12.394	850,780
2023-01-10	18.520	18.670	18.340	18.440	12.648	1,062,390
2023-01-09	18.300	18.600	18.240	18.520	12.703	972,930
2023-01-06	18.100	18.370	17.950	18.250	12.518	887,600
2023-01-05	17.750	18.160	17.600	18.060	12.388	1,376,838
2023-01-04	17.960	17.960	17.580	17.720	12.154	879,830
2023-01-03	17.480	17.920	17.470	17.820	12.223	798,614
2022-12-30	17.860	17.860	17.480	17.530	12.024	500,570
2022-12-29	17.770	18.030	17.580	17.610	12.079	712,160
2022-12-28	17.830	17.900	17.460	17.600	12.072	699,930
2022-12-27	18.020	18.240	17.730	17.930	12.298	491,680
2022-12-26	17.180	18.140	17.180	17.990	12.340	631,890
2022-12-23	17.830	18.040	17.430	17.600	12.072	547,890
2022-12-22	18.850	18.850	17.830	17.900	12.278	1,262,861
2022-12-21	18.670	18.930	18.590	18.660	12.799	442,302
2022-12-20	18.650	18.940	18.260	18.790	12.888	522,429
2022-12-19	18.910	19.050	18.560	18.640	12.785	786,870
2022-12-16	19.340	19.380	18.880	18.900	12.964	567,358
2022-12-15	19.150	19.440	19.040	19.320	13.252	453,167
2022-12-14	19.480	19.480	19.010	19.080	13.087	645,076
2022-12-13	19.700	19.700	19.230	19.250	13.204	702,380
2022-12-12	19.390	19.820	19.210	19.590	13.437	713,580
2022-12-09	19.660	19.690	19.310	19.390	13.300	458,791
2022-12-08	19.590	19.790	19.500	19.600	13.444	554,190
2022-12-07	19.680	19.980	19.490	19.680	13.499	579,950
2022-12-06	19.860	19.900	19.610	19.690	13.506	645,621
2022-12-05	19.860	20.080	19.650	19.780	13.567	850,080
2022-12-02	19.530	19.840	19.390	19.840	13.608	696,150
2022-12-01	19.570	19.780	19.160	19.530	13.396	711,719
2022-11-30	19.280	19.560	19.270	19.320	13.252	588,814
2022-11-29	19.300	19.570	19.200	19.400	13.307	534,284
2022-11-28	19.030	19.390	19.030	19.160	13.142	952,770
2022-11-25	19.910	20.090	19.240	19.390	13.300	1,216,352
2022-11-24	19.770	20.260	19.770	20.000	13.718	968,350
2022-11-23	20.230	20.460	19.570	19.770	13.560	1,420,155
2022-11-22	20.290	20.690	20.210	20.390	13.986	1,187,200
2022-11-21	20.240	20.370	19.850	20.340	13.951	1,330,722
2022-11-18	20.280	20.710	20.220	20.330	13.945	1,348,496
2022-11-17	20.410	20.410	20.020	20.310	13.931	868,392
2022-11-16	20.690	20.990	20.410	20.490	14.054	1,471,470
2022-11-15	20.200	20.720	20.000	20.720	14.212	1,345,260
2022-11-14	20.330	20.570	20.120	20.200	13.855	1,275,820
2022-11-11	20.380	20.740	20.120	20.120	13.800	1,038,731
2022-11-10	20.220	20.550	20.040	20.150	13.821	1,028,370
2022-11-09	20.200	20.490	20.040	20.380	13.979	1,100,839
2022-11-08	20.350	20.750	20.020	20.290	13.917	1,085,901
2022-11-07	20.600	20.800	20.040	20.300	13.924	2,070,408

← NewerPage 16 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.