Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.250	21.070	19.900	20.700	14.198	1,745,199
2022-11-03	19.650	20.330	19.530	20.000	13.718	1,162,582
2022-11-02	20.020	20.090	19.510	19.680	13.499	1,170,533
2022-11-01	20.150	20.150	18.980	19.780	13.567	1,351,697
2022-10-31	18.450	20.090	18.450	19.570	13.423	1,437,625
2022-10-28	20.550	20.710	19.600	19.610	13.451	1,003,940
2022-10-27	21.860	21.860	20.530	20.550	14.095	1,654,310
2022-10-26	20.300	22.360	20.300	21.860	14.994	2,023,800
2022-10-25	20.140	20.770	19.870	20.270	13.903	995,610
2022-10-24	20.520	21.120	20.250	20.310	13.931	974,097
2022-10-21	20.830	21.240	20.480	20.510	14.068	811,018
2022-10-20	20.710	21.200	20.500	21.040	14.432	1,122,192
2022-10-19	21.420	21.420	20.850	20.950	14.370	976,122
2022-10-18	21.190	21.430	20.900	21.400	14.678	1,043,768
2022-10-17	20.850	21.200	20.710	21.040	14.432	885,686
2022-10-14	20.730	21.080	20.470	20.800	14.267	1,191,513
2022-10-13	20.360	20.880	19.990	20.600	14.130	967,330
2022-10-12	19.150	20.070	18.920	20.010	13.725	1,074,203
2022-10-11	18.920	19.480	18.870	19.300	13.238	1,953,407
2022-10-10	19.420	19.500	18.560	18.730	12.847	2,135,616
2022-09-30	19.840	20.180	19.380	19.420	13.320	660,767
2022-09-29	20.060	20.200	19.510	19.860	13.622	1,629,503
2022-09-28	20.710	20.810	19.470	19.500	13.375	1,784,778
2022-09-27	20.470	20.690	20.230	20.550	14.095	694,470
2022-09-26	20.230	20.700	19.760	20.270	13.903	938,420
2022-09-23	20.800	20.950	20.010	20.360	13.965	1,102,080
2022-09-22	21.150	21.380	20.700	20.810	14.274	783,510
2022-09-21	21.190	21.430	20.800	21.150	14.507	850,640
2022-09-20	21.070	21.700	20.960	21.300	14.610	1,039,493
2022-09-19	21.290	21.290	20.750	21.000	14.404	880,496
2022-09-16	21.840	21.990	21.210	21.300	14.610	1,115,794
2022-09-15	23.350	23.480	21.510	21.720	14.898	1,923,490
2022-09-14	23.500	23.590	23.070	23.300	15.982	523,250
2022-09-13	23.350	23.720	23.350	23.500	16.119	859,733
2022-09-09	23.970	23.970	23.200	23.380	16.037	1,124,729
2022-09-08	24.350	24.570	23.860	23.950	16.428	1,028,571
2022-09-07	23.400	25.040	23.130	24.350	16.702	1,863,065
2022-09-06	23.110	23.400	22.890	23.390	16.043	647,290
2022-09-05	23.220	23.490	22.850	23.020	15.790	770,121
2022-09-02	22.950	23.300	22.750	23.140	15.872	616,442
2022-09-01	23.080	23.410	22.770	22.950	15.742	701,573
2022-08-31	23.910	23.910	22.900	23.010	15.783	1,226,348
2022-08-30	24.010	24.490	23.720	23.910	16.400	1,361,283
2022-08-29	23.830	24.550	23.650	24.090	16.524	1,744,131
2022-08-26	23.980	24.430	23.600	23.670	16.235	1,303,120
2022-08-25	25.220	25.390	23.400	23.680	16.242	2,882,936
2022-08-24	26.340	26.500	25.100	25.220	17.299	2,426,970
2022-08-23	26.230	26.490	25.600	26.260	18.012	1,966,020
2022-08-22	25.550	26.110	24.970	25.970	17.813	1,918,145
2022-08-19	26.770	26.930	25.480	25.600	17.559	2,868,979
2022-08-18	26.750	27.390	26.580	26.900	18.451	2,001,580
2022-08-17	27.620	28.490	26.360	26.900	18.451	3,327,025
2022-08-16	26.980	29.250	26.970	27.990	19.199	3,991,101
2022-08-15	26.060	27.330	25.800	27.090	18.581	3,670,286
2022-08-12	28.000	28.100	26.030	26.150	17.937	3,983,308
2022-08-11	28.090	28.090	27.130	27.340	18.753	3,268,525
2022-08-10	28.120	28.510	27.700	27.950	19.171	2,070,681
2022-08-09	29.020	29.270	28.000	28.400	19.480	2,634,821
2022-08-08	28.130	29.350	27.190	28.910	19.830	4,250,052
2022-08-05	28.880	29.860	28.000	28.390	19.473	5,470,071

← NewerPage 17 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.