Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	29.520	30.520	27.710	28.810	19.761	7,672,421
2022-08-03	30.350	32.480	29.560	30.100	20.646	8,511,895
2022-08-02	29.900	31.550	29.000	30.040	20.605	10,995,287
2022-08-01	27.450	30.380	27.040	30.300	20.783	11,245,925
2022-07-29	25.370	27.460	25.250	27.200	18.657	7,269,536
2022-07-28	26.250	26.330	25.360	25.420	17.436	3,747,405
2022-07-27	26.060	26.620	25.300	26.210	17.978	4,577,381
2022-07-26	25.010	26.860	24.530	26.320	18.053	4,736,054
2022-07-25	26.010	26.680	24.900	25.010	17.155	4,789,618
2022-07-22	26.350	28.180	25.910	26.190	17.964	6,793,330
2022-07-21	26.760	27.550	25.900	25.990	17.827	4,917,535
2022-07-20	27.580	27.810	26.400	26.880	18.437	5,181,586
2022-07-19	29.290	29.450	26.800	27.600	18.931	7,077,546
2022-07-18	28.200	29.000	27.300	29.000	19.891	7,483,064
2022-07-15	27.220	29.000	27.200	27.700	19.000	7,566,322
2022-07-14	27.000	28.500	26.600	26.980	18.506	6,444,075
2022-07-13	26.880	27.610	26.510	26.990	18.513	4,014,025
2022-07-12	27.830	29.190	26.930	27.000	18.520	6,695,320
2022-07-11	26.900	28.060	25.900	27.410	18.801	4,794,949
2022-07-08	27.910	28.240	26.490	26.720	18.328	4,830,807
2022-07-07	27.160	28.990	26.680	28.370	19.459	8,323,837
2022-07-06	26.700	27.800	26.000	27.160	18.629	4,818,377
2022-07-05	28.080	28.130	26.110	26.400	18.108	5,829,222
2022-07-04	27.770	29.000	26.700	27.960	19.178	10,100,602
2022-07-01	24.490	28.060	23.850	27.700	19.000	10,041,211
2022-06-30	23.840	24.990	23.840	24.000	16.462	4,414,620
2022-06-29	24.730	24.990	23.680	23.680	16.242	4,856,530
2022-06-28	25.430	26.260	24.590	24.660	16.915	8,756,256
2022-06-27	23.900	26.350	22.950	24.960	17.120	11,793,056
2022-06-24	20.790	24.680	20.600	23.490	16.112	11,720,884
2022-06-23	21.150	21.500	20.180	20.820	14.281	8,109,060
2022-06-22	20.110	23.360	20.110	21.450	14.713	7,932,552
2022-06-21	21.100	21.200	19.960	20.060	13.759	2,463,522
2022-06-20	19.980	21.790	19.700	20.920	14.349	4,414,134
2022-06-17	19.070	20.320	18.670	19.750	13.547	2,931,136
2022-06-16	18.600	19.130	18.240	19.060	13.073	1,978,515
2022-06-15	19.800	20.630	19.020	19.040	13.060	2,804,502
2022-06-14	18.610	19.980	18.210	19.350	13.272	2,583,180
2022-06-13	18.330	18.900	18.010	18.590	12.751	712,110
2022-06-10	18.210	18.530	18.060	18.460	12.662	436,450
2022-06-09	18.630	18.750	18.180	18.200	12.484	693,700
2022-06-08	18.780	19.000	18.300	18.630	12.778	789,390
2022-06-07	19.130	19.200	18.540	18.770	12.875	998,970
2022-06-06	18.800	19.250	18.650	19.060	13.073	1,043,754
2022-06-02	19.070	19.070	18.320	18.740	12.854	1,139,702
2022-06-01	28.220	28.550	27.830	28.360	12.763	1,343,370
2022-05-31	28.120	28.190	27.440	28.190	12.686	755,580
2022-05-30	28.180	28.340	27.770	27.870	12.542	890,610
2022-05-27	27.430	28.450	27.430	28.120	12.655	1,945,440
2022-05-26	26.970	27.380	26.130	27.220	12.249	930,300
2022-05-25	26.440	27.110	26.030	26.960	12.132	793,590
2022-05-24	27.710	28.570	26.520	26.520	11.935	2,089,920
2022-05-23	27.540	28.360	27.540	28.110	12.650	1,137,591
2022-05-20	27.280	27.910	27.240	27.680	12.457	1,130,220
2022-05-19	27.050	27.580	26.550	27.330	12.299	962,430
2022-05-18	27.000	27.580	27.000	27.190	12.236	1,108,713
2022-05-17	27.860	27.970	26.860	27.130	12.209	1,880,760
2022-05-16	27.990	28.260	27.530	27.870	12.542	2,000,880
2022-05-13	28.920	28.950	27.400	27.810	12.515	4,439,223
2022-05-12	32.200	32.880	28.410	28.990	13.046	8,218,142

← NewerPage 18 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.