Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	38.200	38.420	37.940	38.240	17.209	485,940
2022-02-08	37.450	38.380	37.110	38.200	17.191	671,790
2022-02-07	36.910	37.800	36.680	37.310	16.790	493,920
2022-01-28	36.300	37.220	35.940	36.690	16.511	466,830
2022-01-27	37.340	37.340	35.930	35.980	16.192	790,230
2022-01-26	37.460	37.980	37.050	37.430	16.844	413,280
2022-01-25	38.400	38.450	37.250	37.310	16.790	677,250
2022-01-24	37.980	38.400	37.650	38.300	17.236	363,938
2022-01-21	38.800	39.020	37.940	38.120	17.155	677,040
2022-01-20	40.310	40.700	38.690	38.850	17.483	1,017,097
2022-01-19	40.250	40.430	39.660	40.300	18.136	604,445
2022-01-18	41.300	41.510	39.470	40.920	18.415	1,806,172
2022-01-17	40.300	41.470	39.990	41.180	18.532	1,407,000
2022-01-14	41.220	41.730	40.050	40.290	18.131	1,241,421
2022-01-13	41.970	42.000	41.110	41.210	18.545	783,090
2022-01-12	41.390	42.300	41.380	41.960	18.883	1,396,378
2022-01-11	41.690	42.300	41.300	41.300	18.586	890,820
2022-01-10	40.800	41.940	40.200	41.740	18.784	1,003,590
2022-01-07	41.420	41.790	40.800	40.800	18.361	982,800
2022-01-06	41.730	41.840	41.130	41.440	18.649	1,141,560
2022-01-05	42.500	42.660	41.000	41.800	18.811	1,255,275
2022-01-04	42.200	42.740	41.000	42.500	19.126	1,400,998
2021-12-31	41.060	42.400	40.800	42.270	19.022	1,466,112
2021-12-30	40.420	41.470	40.080	41.260	18.568	1,473,845
2021-12-29	40.590	40.650	39.700	40.220	18.100	503,787
2021-12-28	39.810	40.240	39.810	40.100	18.046	554,190
2021-12-27	39.770	40.240	39.030	39.810	17.915	776,370
2021-12-24	41.230	41.260	39.450	39.460	17.758	1,919,400
2021-12-23	40.850	41.210	40.780	41.170	18.527	903,000
2021-12-22	41.830	41.900	41.100	41.260	18.568	1,048,005
2021-12-21	41.040	41.940	41.040	41.650	18.743	980,895
2021-12-20	41.190	41.780	40.800	41.040	18.469	1,266,720
2021-12-17	42.820	43.200	41.330	41.340	18.604	2,119,110
2021-12-16	43.860	43.990	42.700	43.320	19.495	1,870,155
2021-12-15	42.310	43.670	42.240	43.420	19.540	2,438,940
2021-12-14	42.060	42.580	41.720	42.520	19.135	1,438,500
2021-12-13	43.160	43.180	41.980	42.220	19.000	1,894,620
2021-12-10	42.450	43.150	41.550	43.140	19.414	2,023,770
2021-12-09	42.790	43.700	42.250	42.740	19.234	2,384,760
2021-12-08	42.060	43.070	42.030	42.620	19.180	2,028,180
2021-12-07	42.180	42.600	41.340	42.510	19.130	2,159,220
2021-12-06	42.700	43.950	41.500	42.180	18.982	3,458,490
2021-12-03	43.770	44.100	42.490	42.670	19.202	3,203,881
2021-12-02	45.700	45.990	43.840	43.850	19.733	3,812,970
2021-12-01	45.680	46.400	44.880	46.000	20.701	3,653,101
2021-11-30	47.900	48.500	45.510	46.110	20.750	5,475,082
2021-11-29	45.910	49.000	44.800	47.640	21.439	8,833,221
2021-11-26	41.330	49.580	41.140	48.550	21.848	16,275,510
2021-11-25	41.900	41.900	41.090	41.320	18.595	1,342,861
2021-11-24	41.030	41.790	40.600	41.550	18.698	2,081,536
2021-11-23	40.900	41.360	40.510	41.020	18.460	1,506,716
2021-11-22	40.760	41.760	40.700	40.970	18.437	2,198,941
2021-11-19	39.720	40.780	38.930	40.730	18.329	1,981,560
2021-11-18	40.470	40.470	39.500	39.530	17.789	1,417,290
2021-11-17	39.280	40.780	39.270	40.700	18.316	1,863,090
2021-11-16	40.700	40.700	39.170	39.280	17.677	2,033,289
2021-11-15	39.800	40.780	39.710	40.780	18.352	2,081,310
2021-11-12	39.140	40.050	39.140	40.000	18.001	1,903,290
2021-11-11	38.710	39.860	38.660	39.370	17.717	1,733,841
2021-11-10	38.800	38.920	38.420	38.890	17.501	854,070

← NewerPage 20 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.