Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.260	29.260	27.820	28.220	20.037	10,833,610
2025-10-24	28.750	28.760	27.710	28.220	20.037	8,499,129
2025-10-23	28.700	28.770	27.910	28.020	19.895	7,672,700
2025-10-22	29.490	29.490	28.280	28.490	20.229	11,444,420
2025-10-21	30.290	30.330	29.300	29.590	21.010	12,660,755
2025-10-20	30.060	31.350	29.210	30.350	21.549	17,977,545
2025-10-17	30.370	30.450	29.300	29.460	20.917	19,620,522
2025-10-16	27.120	31.500	26.720	30.570	21.705	30,900,343
2025-10-15	26.640	27.350	26.200	27.100	19.242	9,903,840
2025-10-14	27.330	27.570	26.160	26.330	18.695	9,385,227
2025-10-13	25.900	27.220	24.850	27.190	19.305	11,074,355
2025-10-10	27.250	27.820	26.900	27.270	19.362	8,972,559
2025-10-09	27.490	27.990	26.630	27.220	19.327	12,636,328
2025-09-30	27.970	27.970	27.210	27.460	19.497	10,223,640
2025-09-29	25.790	28.280	25.790	28.140	19.980	19,441,441
2025-09-26	25.860	26.260	25.210	26.020	18.475	8,235,871
2025-09-25	26.200	26.410	25.840	26.050	18.496	7,001,750
2025-09-24	25.430	26.490	24.830	26.400	18.745	9,425,710
2025-09-23	26.000	26.330	24.750	25.350	17.999	9,484,489
2025-09-22	25.390	26.490	25.390	25.950	18.425	9,666,469
2025-09-19	25.960	26.180	25.200	25.310	17.971	8,060,619
2025-09-18	26.680	26.850	25.350	25.790	18.311	12,241,521
2025-09-17	26.750	27.480	26.420	26.700	18.958	14,431,762
2025-09-16	24.840	27.080	24.740	26.800	19.029	20,368,275
2025-09-15	25.190	25.300	24.770	24.880	17.665	5,560,980
2025-09-12	25.850	25.990	25.080	25.190	17.886	8,855,350
2025-09-11	24.800	26.130	24.530	25.840	18.347	14,826,485
2025-09-10	24.500	25.210	24.340	24.850	17.644	9,665,597
2025-09-09	24.480	25.160	24.360	24.580	17.452	9,422,257
2025-09-08	23.920	24.770	23.910	24.610	17.474	10,124,654
2025-09-05	23.090	23.970	22.790	23.910	16.977	7,397,635
2025-09-04	23.230	23.810	22.450	22.990	16.323	7,796,191
2025-09-03	24.000	24.600	23.050	23.270	16.522	7,768,950
2025-09-02	24.000	24.170	22.770	23.700	16.828	9,176,890
2025-09-01	24.140	24.580	23.810	24.000	17.041	7,600,600
2025-08-29	24.130	24.910	23.860	24.180	17.168	15,204,441
2025-08-28	23.700	24.120	22.520	23.460	16.657	8,518,178
2025-08-27	24.530	24.820	23.600	23.730	16.849	10,118,876
2025-08-26	24.380	25.000	24.110	24.510	17.403	9,044,274
2025-08-25	24.600	24.770	24.270	24.530	17.417	9,092,722
2025-08-22	24.570	24.880	24.420	24.500	17.396	6,034,345
2025-08-21	25.050	25.050	24.500	24.640	17.495	7,567,651
2025-08-20	24.890	25.260	24.460	25.090	17.814	8,812,510
2025-08-19	24.400	25.080	23.660	25.050	17.786	14,360,488
2025-08-18	24.060	24.590	24.000	24.320	17.268	7,454,790
2025-08-15	23.380	24.160	23.300	24.000	17.041	6,637,944
2025-08-14	24.500	24.540	23.710	23.770	16.877	6,531,378
2025-08-13	24.250	24.650	24.100	24.430	17.346	6,401,355
2025-08-12	24.940	25.150	24.080	24.240	17.211	6,474,830
2025-08-11	24.430	25.150	24.300	24.830	17.630	7,730,410
2025-08-08	24.530	24.780	24.100	24.260	17.225	6,792,380
2025-08-07	25.580	25.590	24.600	24.740	17.566	12,107,767
2025-08-06	24.500	25.800	24.100	25.220	17.907	17,958,256
2025-08-05	23.920	24.500	23.850	24.420	17.339	11,089,289
2025-08-04	22.880	23.950	22.700	23.710	16.835	9,403,361
2025-08-01	23.480	23.630	23.000	23.020	16.345	7,470,951
2025-07-31	23.820	24.880	23.040	23.040	16.359	15,450,503
2025-07-30	23.850	24.000	22.840	23.090	16.394	6,849,640
2025-07-29	23.700	24.140	23.310	23.980	17.026	6,896,366
2025-07-28	23.090	23.810	23.040	23.700	16.828	8,047,321

← NewerPage 5 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.