Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	33.200	34.310	32.500	33.550	23.821	8,470,718
2026-04-23	34.800	35.300	32.960	33.100	23.502	6,637,950
2026-04-22	35.280	35.360	34.050	34.880	24.766	5,052,282
2026-04-21	36.230	36.650	34.940	35.290	25.057	7,237,752
2026-04-20	36.320	36.750	35.600	36.650	26.022	7,936,346
2026-04-17	36.750	37.340	35.660	36.440	25.873	7,225,666
2026-04-16	37.500	38.000	36.620	36.830	26.150	5,675,392
2026-04-15	37.860	38.360	36.920	37.150	26.377	7,009,422
2026-04-14	38.000	38.300	36.530	37.830	26.860	7,253,832
2026-04-13	36.500	38.500	36.490	37.850	26.874	7,599,397
2026-04-10	36.280	38.580	35.810	37.800	26.839	10,166,685
2026-04-09	36.180	37.180	35.550	36.050	25.596	4,661,160
2026-04-08	35.970	37.160	35.700	36.500	25.916	5,177,431
2026-04-07	35.330	35.970	34.440	34.850	24.744	3,813,110
2026-04-03	36.500	36.910	34.480	34.700	24.638	4,959,640
2026-04-02	37.350	37.490	35.420	36.450	25.880	4,330,778
2026-04-01	37.500	37.990	37.000	37.560	26.668	5,099,642
2026-03-31	38.410	38.830	36.430	36.760	26.100	7,942,376
2026-03-30	37.980	39.960	37.700	38.400	27.265	9,761,866
2026-03-27	37.770	38.980	36.830	38.000	26.981	6,419,235
2026-03-26	39.100	39.410	37.980	38.150	27.087	7,884,014
2026-03-25	37.310	40.380	37.310	38.990	27.684	16,626,792
2026-03-24	34.010	37.800	33.790	37.310	26.491	15,152,414
2026-03-23	32.020	34.840	31.500	32.970	23.409	6,624,380
2026-03-20	34.090	34.590	32.600	32.650	23.182	2,880,376
2026-03-19	34.520	35.020	33.210	33.760	23.970	3,486,070
2026-03-18	33.390	35.380	32.900	34.990	24.844	5,397,282
2026-03-17	35.010	35.430	33.330	33.390	23.708	4,200,212
2026-03-16	35.500	36.090	34.330	35.000	24.851	3,748,259
2026-03-13	35.960	36.960	35.300	35.500	25.206	4,741,899
2026-03-12	37.200	37.450	35.700	36.130	25.653	5,622,530
2026-03-11	37.020	37.420	36.510	37.050	26.306	5,919,480
2026-03-10	36.820	37.400	36.400	37.000	26.271	5,374,202
2026-03-09	36.690	37.030	35.070	36.720	26.072	7,120,470
2026-03-06	36.720	37.600	34.630	37.130	26.363	9,497,943
2026-03-05	32.950	37.000	32.440	35.450	25.170	11,296,132
2026-03-04	31.980	32.740	31.740	32.050	22.756	3,327,324
2026-03-03	33.310	34.000	31.800	31.980	22.707	4,724,088
2026-03-02	34.500	34.500	32.820	33.310	23.651	5,076,717
2026-02-27	34.110	34.500	33.500	34.500	24.496	3,522,335
2026-02-26	34.230	34.700	33.510	34.160	24.254	5,700,714
2026-02-25	33.940	34.300	33.530	33.900	24.070	3,135,300
2026-02-24	34.130	34.690	33.110	33.840	24.027	4,077,404
2026-02-13	33.860	34.600	33.590	33.790	23.992	4,007,725
2026-02-12	33.240	34.190	33.110	33.800	23.999	3,089,804
2026-02-11	33.890	34.340	33.170	33.240	23.601	3,416,140
2026-02-10	34.300	34.300	33.600	34.000	24.141	3,534,671
2026-02-09	34.670	34.860	33.150	34.300	24.354	4,878,181
2026-02-06	33.960	35.100	33.500	34.340	24.382	4,190,646
2026-02-05	34.500	35.180	33.520	34.000	24.141	4,044,887
2026-02-04	35.010	35.710	34.220	34.670	24.617	6,649,585
2026-02-03	35.500	35.500	34.020	35.300	25.064	6,370,102
2026-02-02	36.640	36.810	34.290	34.420	24.439	8,352,841
2026-01-30	36.170	37.830	35.500	37.010	26.278	9,012,190
2026-01-29	36.020	37.000	35.750	36.290	25.767	6,285,720
2026-01-28	37.260	37.800	36.050	36.300	25.774	6,959,383
2026-01-27	36.510	37.990	35.570	37.580	26.683	9,314,219
2026-01-26	38.300	38.950	36.350	36.800	26.129	13,709,771
2026-01-23	37.510	39.140	37.060	38.900	27.620	18,532,164
2026-01-22	35.130	37.660	33.500	37.440	26.583	22,666,792

← NewerPage 3 of 5 · 242 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.