Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.710	20.240	19.600	20.050	14.321	7,633,424
2026-07-22	20.390	20.850	19.730	19.900	14.214	9,349,876
2026-07-21	19.900	20.740	17.850	20.670	14.764	13,317,652
2026-07-20	22.810	23.000	19.480	19.910	14.221	13,712,916
2026-07-17	25.770	25.890	22.510	22.580	16.129	9,658,734
2026-07-16	25.900	26.960	25.390	25.660	18.329	7,709,240
2026-07-15	27.010	27.510	26.160	26.400	18.857	6,434,493
2026-07-14	27.230	27.870	26.340	27.200	19.429	7,873,195
2026-07-13	31.110	31.110	27.070	27.370	19.550	10,824,739
2026-07-10	30.000	32.100	29.680	30.570	21.836	13,688,081
2026-07-09	32.540	32.700	29.380	30.090	21.493	13,924,505
2026-07-08	33.680	34.200	31.900	31.900	22.786	8,286,278
2026-07-07	34.000	34.270	32.300	33.110	23.650	11,754,995
2026-07-06	33.350	35.760	33.080	34.110	24.364	13,922,505
2026-07-03	32.990	34.500	32.880	33.350	23.821	19,119,979
2026-07-02	32.980	35.350	31.070	33.500	23.786	23,279,261
2026-07-01	30.960	31.660	29.990	31.340	22.252	24,455,383
2026-06-30	24.560	29.410	24.560	29.410	20.882	11,173,286
2026-06-29	25.950	25.950	24.340	24.510	17.403	7,609,420
2026-06-26	26.600	26.770	25.420	25.420	18.049	6,114,992
2026-06-25	27.880	28.220	26.550	26.690	18.951	7,789,796
2026-06-24	27.720	29.490	26.930	27.870	19.788	9,746,104
2026-06-23	27.020	27.980	26.800	27.420	19.469	5,217,800
2026-06-22	27.310	27.580	25.970	27.220	19.327	6,476,050
2026-06-18	26.980	27.700	26.500	27.310	19.391	5,006,765
2026-06-17	27.880	27.880	26.980	27.220	19.327	4,485,320
2026-06-16	27.620	28.070	26.980	27.880	19.795	5,265,478
2026-06-15	26.260	27.980	26.260	27.610	19.604	8,833,916
2026-06-12	26.150	27.480	26.000	26.260	18.645	8,510,237
2026-06-11	25.900	26.420	24.660	25.880	18.375	12,238,310
2026-06-10	28.800	28.970	25.500	26.120	18.546	15,282,416
2026-06-09	27.250	29.280	26.410	28.990	20.584	12,679,520
2026-06-08	27.000	28.100	26.700	27.050	19.206	6,353,270
2026-06-05	27.390	28.490	26.330	27.750	19.703	8,265,142
2026-06-04	27.370	28.460	26.550	27.500	19.526	7,523,510
2026-06-03	27.100	28.130	26.800	27.040	19.199	4,425,065
2026-06-02	27.660	27.660	26.550	27.140	19.270	4,192,126
2026-06-01	27.350	27.970	27.000	27.190	19.305	4,832,331
2026-05-29	28.800	28.850	27.110	27.290	19.377	5,727,330
2026-05-28	29.000	29.120	28.020	28.740	20.406	4,078,760
2026-05-27	29.250	29.490	28.200	28.690	20.371	6,966,190
2026-05-26	30.350	30.770	28.700	28.920	20.534	7,769,860
2026-05-25	31.440	31.780	30.200	30.470	21.634	7,287,085
2026-05-22	29.870	31.490	29.650	30.860	21.911	7,266,504
2026-05-21	30.990	31.450	29.400	29.650	21.052	6,113,163
2026-05-20	31.360	32.150	30.020	30.900	21.940	7,652,117
2026-05-19	32.330	32.540	31.290	31.670	22.486	7,792,208
2026-05-18	32.850	33.790	32.080	32.330	22.955	6,017,480
2026-05-15	33.470	34.800	32.760	33.000	23.431	8,094,189
2026-05-14	34.360	34.500	32.880	33.800	23.999	8,000,650
2026-05-13	33.110	34.540	32.600	34.150	24.247	8,590,208
2026-05-12	33.630	33.880	32.550	33.100	23.502	6,141,240
2026-05-11	34.420	34.490	33.630	33.790	23.992	5,508,238
2026-05-08	34.500	34.800	33.780	34.210	24.290	6,617,875
2026-05-07	32.680	35.190	32.500	34.740	24.666	12,228,155
2026-05-06	33.170	33.530	32.220	32.660	23.189	7,907,680
2026-04-30	33.640	34.060	32.960	33.210	23.580	5,061,291
2026-04-29	32.980	34.800	32.860	33.860	24.041	8,656,491
2026-04-28	32.820	33.600	32.180	32.470	23.054	4,877,250
2026-04-27	33.470	33.520	32.100	32.660	23.189	6,969,502

← NewerPage 2 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.