Hubei Xiangyuan New Material Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 22.800 | 23.070 | 22.610 | 23.000 | 16.331 | 4,252,371 |
| 2025-07-24 | 22.500 | 22.980 | 22.500 | 22.810 | 16.196 | 4,167,940 |
| 2025-07-23 | 22.830 | 22.900 | 22.520 | 22.520 | 15.990 | 4,281,060 |
| 2025-07-22 | 23.140 | 23.270 | 22.800 | 22.880 | 16.245 | 6,221,810 |
| 2025-07-21 | 22.910 | 23.240 | 22.870 | 23.140 | 16.430 | 5,894,700 |
| 2025-07-18 | 23.210 | 23.270 | 22.700 | 22.910 | 16.267 | 5,490,100 |
| 2025-07-17 | 22.800 | 23.310 | 22.590 | 23.200 | 16.473 | 6,164,480 |
| 2025-07-16 | 22.500 | 23.060 | 22.490 | 22.870 | 16.238 | 6,068,371 |
| 2025-07-15 | 22.690 | 22.930 | 22.160 | 22.440 | 15.933 | 4,626,720 |
| 2025-07-14 | 22.060 | 22.800 | 22.060 | 22.730 | 16.139 | 4,563,020 |
| 2025-07-11 | 22.110 | 22.400 | 21.960 | 22.250 | 15.798 | 3,330,670 |
| 2025-07-10 | 22.420 | 22.550 | 22.030 | 22.200 | 15.762 | 3,655,050 |
| 2025-07-09 | 23.000 | 23.460 | 22.510 | 22.510 | 15.983 | 4,782,540 |
| 2025-07-08 | 22.480 | 23.050 | 22.480 | 22.850 | 16.224 | 5,312,300 |
| 2025-07-07 | 22.700 | 22.750 | 22.330 | 22.490 | 15.968 | 4,426,660 |
| 2025-07-04 | 23.350 | 23.440 | 22.550 | 22.680 | 16.103 | 7,789,740 |
| 2025-07-03 | 22.620 | 23.940 | 22.530 | 23.600 | 16.757 | 10,015,811 |
| 2025-07-02 | 22.890 | 23.200 | 22.480 | 22.670 | 16.096 | 4,958,786 |
| 2025-07-01 | 23.460 | 23.600 | 22.880 | 23.000 | 16.331 | 6,240,256 |
| 2025-06-30 | 23.500 | 23.680 | 23.300 | 23.420 | 16.629 | 5,224,310 |
| 2025-06-27 | 23.880 | 24.170 | 23.270 | 23.500 | 16.686 | 4,838,820 |
| 2025-06-26 | 23.750 | 24.560 | 23.680 | 23.780 | 16.884 | 7,627,758 |
| 2025-06-25 | 23.010 | 24.080 | 23.010 | 23.620 | 16.771 | 7,663,112 |
| 2025-06-24 | 21.710 | 23.380 | 21.710 | 22.890 | 16.252 | 8,364,790 |
| 2025-06-23 | 21.830 | 22.010 | 21.580 | 21.900 | 15.550 | 4,521,161 |
| 2025-06-20 | 22.630 | 23.060 | 21.760 | 21.810 | 15.486 | 9,211,650 |
| 2025-06-19 | 24.060 | 24.400 | 22.420 | 22.600 | 16.047 | 9,508,660 |
| 2025-06-18 | 24.460 | 24.840 | 24.110 | 24.220 | 17.197 | 3,026,800 |
| 2025-06-17 | 24.450 | 24.450 | 24.030 | 24.290 | 17.246 | 3,496,360 |
| 2025-06-16 | 24.780 | 25.000 | 24.430 | 24.450 | 17.360 | 3,786,930 |
| 2025-06-13 | 24.970 | 25.150 | 24.380 | 24.890 | 17.673 | 4,282,038 |
| 2025-06-12 | 25.010 | 25.300 | 24.650 | 24.890 | 17.673 | 3,792,880 |
| 2025-06-11 | 25.440 | 25.840 | 24.950 | 25.090 | 17.814 | 5,561,610 |
| 2025-06-10 | 25.880 | 25.940 | 24.860 | 25.050 | 17.786 | 7,408,361 |
| 2025-06-09 | 24.800 | 25.990 | 24.800 | 25.880 | 18.375 | 7,591,570 |
| 2025-06-06 | 24.430 | 25.230 | 24.350 | 24.900 | 17.552 | 6,120,199 |
| 2025-06-05 | 24.670 | 25.290 | 24.550 | 24.670 | 17.390 | 5,046,720 |
| 2025-06-04 | 25.180 | 25.180 | 24.370 | 24.750 | 17.446 | 5,870,550 |
| 2025-06-03 | 24.060 | 25.200 | 23.700 | 24.760 | 17.453 | 6,301,190 |
| 2025-05-30 | 25.290 | 25.290 | 24.070 | 24.120 | 17.002 | 6,580,364 |
| 2025-05-29 | 24.790 | 25.360 | 24.220 | 25.050 | 17.658 | 9,998,030 |
| 2025-05-28 | 24.000 | 24.790 | 23.710 | 24.500 | 17.270 | 9,443,910 |
| 2025-05-27 | 22.950 | 24.420 | 22.280 | 24.020 | 16.931 | 12,086,270 |
| 2025-05-26 | 22.870 | 23.130 | 22.590 | 22.980 | 16.198 | 4,607,470 |
| 2025-05-23 | 23.560 | 23.660 | 22.800 | 22.870 | 16.121 | 8,182,090 |
| 2025-05-22 | 23.910 | 24.200 | 22.940 | 22.950 | 16.177 | 9,193,800 |
| 2025-05-21 | 24.580 | 24.730 | 23.700 | 23.900 | 16.847 | 9,597,700 |
| 2025-05-20 | 23.780 | 24.800 | 23.270 | 24.600 | 17.340 | 11,716,122 |
| 2025-05-19 | 23.800 | 23.850 | 22.900 | 23.340 | 16.452 | 8,441,370 |
| 2025-05-16 | 23.780 | 24.950 | 23.680 | 24.080 | 16.974 | 10,724,630 |
| 2025-05-15 | 23.820 | 24.500 | 23.230 | 24.000 | 16.917 | 7,542,850 |
| 2025-05-14 | 24.400 | 24.800 | 23.870 | 23.980 | 16.903 | 6,879,668 |
| 2025-05-13 | 24.710 | 25.240 | 23.980 | 24.290 | 17.122 | 10,543,468 |
| 2025-05-12 | 22.890 | 24.980 | 22.890 | 24.280 | 17.115 | 14,790,202 |
| 2025-05-09 | 23.420 | 23.440 | 22.220 | 22.430 | 15.811 | 9,188,404 |
| 2025-05-08 | 23.690 | 24.090 | 23.200 | 23.330 | 16.445 | 9,218,440 |
| 2025-05-07 | 24.960 | 25.020 | 23.300 | 23.670 | 16.685 | 13,075,462 |
| 2025-05-06 | 23.000 | 23.870 | 22.300 | 23.780 | 16.762 | 15,011,978 |
| 2025-04-30 | 21.980 | 22.850 | 21.600 | 22.750 | 16.036 | 12,783,351 |
| 2025-04-29 | 20.210 | 22.200 | 20.110 | 21.480 | 15.141 | 11,872,470 |
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.