Hubei Xiangyuan New Material Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.080	21.170	20.000	20.080	14.154	7,723,444
2025-04-25	21.500	21.560	20.900	21.080	14.859	6,174,770
2025-04-24	21.200	22.360	20.950	21.360	15.056	9,492,210
2025-04-23	20.070	21.500	20.070	21.160	14.916	8,408,680
2025-04-22	19.980	20.300	19.630	19.970	14.077	3,389,680
2025-04-21	19.030	20.120	18.750	20.000	14.098	5,843,481
2025-04-18	19.300	19.540	18.710	19.040	13.421	3,926,090
2025-04-17	19.330	19.770	19.160	19.290	13.597	2,978,780
2025-04-16	20.100	20.110	18.890	19.360	13.647	4,827,288
2025-04-15	20.460	20.600	19.800	19.920	14.041	4,355,488
2025-04-14	20.180	20.920	20.160	20.350	14.345	6,824,228
2025-04-11	19.350	20.010	19.260	19.530	13.767	6,929,440
2025-04-10	19.620	20.700	19.280	19.290	13.597	11,433,629
2025-04-09	18.700	19.040	16.690	18.840	13.280	12,559,948
2025-04-08	19.610	20.200	18.200	19.420	13.689	12,382,598
2025-04-07	22.990	24.170	19.930	19.930	14.048	8,784,169
2025-04-03	25.160	25.730	24.460	24.910	17.559	3,164,688
2025-04-02	25.040	25.770	24.970	25.480	17.961	3,210,480
2025-04-01	24.690	25.680	24.450	25.230	17.784	6,837,682
2025-03-31	25.390	25.390	23.600	24.330	17.150	8,031,339
2025-03-28	26.690	26.900	25.380	25.580	18.031	6,247,739
2025-03-27	27.200	27.550	26.430	26.800	18.891	4,768,911
2025-03-26	26.660	27.580	26.570	27.090	19.095	3,769,718
2025-03-25	27.480	27.480	26.550	26.800	18.891	3,267,583
2025-03-24	27.950	27.950	26.140	27.000	19.032	6,368,940
2025-03-21	29.470	29.600	27.320	27.800	19.596	9,233,719
2025-03-20	27.510	29.930	27.120	29.050	20.477	16,177,638
2025-03-19	27.850	28.200	27.400	27.530	19.406	5,103,145
2025-03-18	27.120	28.340	27.030	28.050	19.772	7,085,258
2025-03-17	27.850	27.910	27.110	27.240	19.201	6,484,538
2025-03-14	26.610	27.850	26.010	27.770	19.575	9,615,152
2025-03-13	28.990	29.070	26.440	26.610	18.757	12,771,243
2025-03-12	29.880	30.450	28.840	29.130	20.533	13,408,036
2025-03-11	29.000	30.830	27.900	29.660	20.907	15,692,623
2025-03-10	28.870	29.600	27.890	28.440	20.047	9,670,946
2025-03-07	29.270	30.000	28.900	29.120	20.526	9,575,550
2025-03-06	28.800	30.430	28.610	29.300	20.653	14,688,074
2025-03-05	27.110	28.830	26.900	28.800	20.301	11,206,780
2025-03-04	27.000	28.150	26.620	27.250	19.208	7,656,551
2025-03-03	27.200	28.080	26.000	27.130	19.124	11,772,322
2025-02-28	28.370	28.840	26.830	27.070	19.081	11,383,628
2025-02-27	29.630	30.200	28.220	28.660	20.202	13,268,985
2025-02-26	29.980	31.250	29.040	29.320	20.667	17,859,144
2025-02-25	30.000	31.330	29.710	30.120	21.231	12,904,535
2025-02-24	31.950	31.950	29.750	30.890	21.774	18,347,065
2025-02-21	31.150	32.760	30.880	31.940	22.514	21,901,216
2025-02-20	30.830	33.330	30.140	31.600	22.275	29,656,734
2025-02-19	28.970	32.000	28.400	31.580	22.260	29,185,000
2025-02-18	27.100	29.100	26.840	28.440	20.047	17,173,931
2025-02-17	25.700	27.510	25.090	27.340	19.272	12,166,236
2025-02-14	26.180	26.870	25.220	25.810	18.193	11,644,375
2025-02-13	26.900	28.160	25.900	26.210	18.475	13,933,159
2025-02-12	25.740	27.180	25.230	26.950	18.997	13,421,200
2025-02-11	25.360	26.790	24.810	25.920	18.271	16,257,612
2025-02-10	24.900	25.810	24.500	25.350	17.869	15,468,825
2025-02-07	26.640	27.080	24.500	25.620	18.059	29,866,393
2025-02-06	28.780	30.500	27.000	27.320	19.258	34,552,211
2025-02-05	27.500	28.780	26.500	28.270	19.927	17,360,491
2025-01-27	25.660	27.500	25.320	26.880	18.947	10,667,689
2025-01-24	25.560	25.980	24.800	25.550	18.010	8,115,374

← NewerPage 7 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.