Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.300	34.690	27.600	32.380	14.572	9,077,510
2022-05-10	27.270	29.030	26.360	28.910	13.010	2,353,869
2022-05-09	25.690	28.230	25.690	27.050	12.173	1,258,572
2022-05-06	25.010	26.280	24.970	26.100	11.746	909,510
2022-05-05	25.210	26.200	24.970	25.800	11.610	840,882
2022-04-29	23.660	25.580	23.610	25.190	11.336	1,224,657
2022-04-28	24.790	24.960	23.400	23.530	10.589	896,070
2022-04-27	24.100	24.980	23.680	24.790	11.156	1,617,823
2022-04-26	27.480	27.680	24.820	25.110	11.300	1,574,580
2022-04-25	29.000	29.500	27.860	27.980	12.591	1,005,270
2022-04-22	29.000	29.830	28.400	29.420	13.240	947,730
2022-04-21	30.800	31.360	29.780	29.850	13.433	741,720
2022-04-20	31.100	31.410	30.380	30.750	13.838	745,920
2022-04-19	31.010	31.280	30.500	30.990	13.946	544,110
2022-04-18	30.500	31.190	29.500	30.830	13.874	445,620
2022-04-15	31.820	32.000	30.500	30.620	13.780	769,072
2022-04-14	32.130	32.550	31.850	31.850	14.333	435,540
2022-04-13	33.140	33.140	31.750	31.750	14.288	599,340
2022-04-12	32.950	33.450	32.510	33.280	14.977	372,120
2022-04-11	35.100	35.180	32.550	32.930	14.819	1,160,670
2022-04-08	34.600	35.880	34.510	35.280	15.877	1,014,720
2022-04-07	34.580	34.960	34.160	34.710	15.620	397,320
2022-04-06	34.470	34.960	34.220	34.700	15.616	404,567
2022-04-01	34.820	35.400	34.300	34.490	15.521	695,100
2022-03-31	34.100	35.500	33.880	35.000	15.751	1,041,600
2022-03-30	33.390	34.680	33.180	34.310	15.440	762,300
2022-03-29	33.730	34.170	33.000	33.150	14.918	477,330
2022-03-28	33.700	34.190	33.010	33.660	15.148	454,650
2022-03-25	34.220	35.420	33.990	33.990	15.296	636,948
2022-03-24	34.710	34.710	33.990	34.180	15.382	612,150
2022-03-23	35.830	35.830	34.670	34.870	15.692	765,229
2022-03-22	35.570	35.680	34.650	35.190	15.836	1,302,210
2022-03-21	38.000	38.000	35.820	36.140	16.264	2,052,750
2022-03-18	34.050	36.020	33.520	35.250	15.863	1,240,050
2022-03-17	33.010	35.500	32.650	34.160	15.373	1,191,437
2022-03-16	32.300	32.990	31.320	32.600	14.671	536,970
2022-03-15	33.590	33.700	32.010	32.010	14.405	639,870
2022-03-14	34.510	34.700	33.710	33.710	15.170	370,230
2022-03-11	34.300	34.760	32.920	34.690	15.611	533,610
2022-03-10	34.080	35.050	34.080	34.080	15.337	670,320
2022-03-09	35.400	35.710	32.290	33.950	15.278	781,372
2022-03-08	36.380	36.490	35.200	35.400	15.931	537,180
2022-03-07	36.570	36.570	36.030	36.180	16.282	493,290
2022-03-04	36.900	37.150	36.410	36.580	16.462	605,010
2022-03-03	37.190	37.450	36.820	36.930	16.619	665,910
2022-03-02	37.420	37.430	36.930	37.190	16.736	568,050
2022-03-01	37.270	37.870	37.100	37.430	16.844	753,167
2022-02-28	37.410	37.720	36.820	37.240	16.759	447,720
2022-02-25	37.450	38.660	37.360	37.550	16.898	565,530
2022-02-24	38.400	38.960	37.080	37.410	16.835	1,109,007
2022-02-23	37.490	39.670	37.490	38.600	17.371	1,300,737
2022-02-22	38.060	38.060	37.000	37.440	16.849	539,070
2022-02-21	38.300	38.380	37.880	38.210	17.195	640,710
2022-02-18	37.820	38.350	37.420	38.300	17.236	287,490
2022-02-17	38.220	38.520	37.730	38.000	17.101	627,060
2022-02-16	37.820	38.360	37.810	38.220	17.200	451,882
2022-02-15	37.140	37.790	36.720	37.740	16.984	486,150
2022-02-14	36.770	37.870	36.770	37.070	16.682	371,700
2022-02-11	37.910	38.000	37.000	37.070	16.682	599,833
2022-02-10	38.080	38.370	37.600	37.910	17.060	467,040

← NewerPage 19 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.