Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	33.110	35.280	33.110	35.050	24.886	7,219,548
2026-01-20	34.680	35.140	33.250	33.650	23.892	5,648,064
2026-01-19	34.510	35.280	34.000	34.560	24.538	6,678,942
2026-01-16	35.000	35.200	33.940	34.280	24.340	7,991,370
2026-01-15	33.070	34.800	33.070	34.500	24.496	8,997,436
2026-01-14	33.220	34.490	32.610	33.600	23.857	11,414,719
2026-01-13	35.580	35.580	33.050	33.300	23.644	11,857,692
2026-01-12	35.360	35.980	34.400	35.020	24.865	9,792,568
2026-01-09	35.030	36.360	34.020	34.830	24.730	9,217,530
2026-01-08	34.210	34.740	33.540	34.500	24.496	7,461,594
2026-01-07	32.750	34.860	32.470	34.370	24.403	12,504,276
2026-01-06	32.810	33.700	32.370	32.820	23.303	9,900,685
2026-01-05	32.910	33.330	32.410	33.000	23.431	13,705,988
2025-12-31	33.900	34.100	32.080	32.630	23.168	12,659,997
2025-12-30	32.200	34.150	31.730	33.560	23.828	21,555,202
2025-12-29	29.250	32.910	29.000	32.210	22.870	26,752,866
2025-12-26	28.930	29.430	28.500	28.820	20.463	8,364,776
2025-12-25	27.820	28.890	27.620	28.730	20.399	9,984,700
2025-12-24	27.650	28.170	27.450	27.920	19.824	6,873,626
2025-12-23	27.750	28.180	27.610	27.770	19.717	6,856,969
2025-12-22	26.750	28.200	26.360	27.910	19.817	13,100,865
2025-12-19	26.100	26.980	26.090	26.600	18.887	7,269,703
2025-12-18	26.500	27.220	26.100	26.200	18.603	6,201,720
2025-12-17	26.020	26.780	25.800	26.740	18.986	7,900,354
2025-12-16	26.580	26.810	25.640	25.830	18.340	6,993,680
2025-12-15	25.100	27.440	24.850	26.730	18.979	13,324,670
2025-12-12	25.410	25.720	25.140	25.190	17.886	4,347,477
2025-12-11	26.070	26.140	25.400	25.430	18.056	5,178,954
2025-12-10	26.370	26.550	25.900	26.110	18.539	4,816,840
2025-12-09	26.710	26.940	26.200	26.260	18.645	7,423,220
2025-12-08	26.370	27.280	26.140	26.850	19.064	6,520,843
2025-12-05	25.900	26.400	25.550	26.350	18.709	4,950,260
2025-12-04	25.890	26.360	25.730	26.130	18.553	6,554,398
2025-12-03	25.940	26.800	25.520	25.880	18.375	7,872,905
2025-12-02	24.980	26.060	24.910	25.940	18.418	11,471,481
2025-12-01	24.800	25.370	24.720	25.050	17.786	5,554,360
2025-11-28	24.760	24.890	24.360	24.850	17.644	5,035,097
2025-11-27	24.160	24.970	23.900	24.750	17.573	9,272,377
2025-11-26	24.370	24.500	23.860	24.050	17.076	5,381,670
2025-11-25	24.020	24.620	23.740	24.480	17.381	6,794,410
2025-11-24	23.450	24.140	23.160	23.940	16.998	6,576,039
2025-11-21	24.210	24.430	23.390	23.400	16.615	7,885,407
2025-11-20	25.120	25.310	24.350	24.450	17.360	6,867,707
2025-11-19	25.620	25.820	24.800	25.010	17.758	8,262,084
2025-11-18	25.760	25.990	25.480	25.610	18.184	9,701,839
2025-11-17	27.080	27.080	25.710	25.800	18.319	17,629,642
2025-11-14	27.610	27.750	26.350	27.160	19.284	20,197,998
2025-11-13	32.010	33.900	27.100	27.750	19.703	38,224,074
2025-11-12	31.200	32.280	30.010	31.530	22.387	13,907,180
2025-11-11	31.600	31.860	30.410	30.960	21.982	11,306,505
2025-11-10	32.000	32.280	31.200	31.510	22.373	13,441,199
2025-11-07	31.910	33.320	31.320	32.110	22.799	19,257,243
2025-11-06	30.800	32.560	29.900	32.350	22.969	22,934,153
2025-11-05	29.310	30.820	29.220	30.440	21.613	15,090,514
2025-11-04	29.050	30.000	28.720	29.600	21.017	11,873,358
2025-11-03	29.940	29.970	28.580	29.510	20.953	14,397,591
2025-10-31	28.530	31.390	28.220	30.430	21.606	24,604,160
2025-10-30	29.010	29.280	28.200	28.480	20.221	10,241,141
2025-10-29	28.880	29.900	28.560	29.390	20.868	13,889,288
2025-10-28	28.420	29.220	28.160	28.730	20.399	14,281,965

← NewerPage 4 of 21 · 1,219 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.