Hubei Xiangyuan New Material Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26.600 | 27.000 | 25.250 | 25.590 | 18.038 | 11,044,237 |
| 2025-01-22 | 23.860 | 27.020 | 23.630 | 26.100 | 18.398 | 19,268,286 |
| 2025-01-21 | 22.120 | 24.500 | 21.640 | 24.020 | 16.931 | 10,610,801 |
| 2025-01-20 | 22.520 | 22.900 | 21.970 | 22.140 | 15.606 | 4,474,535 |
| 2025-01-17 | 22.760 | 23.080 | 22.400 | 22.540 | 15.888 | 3,671,815 |
| 2025-01-16 | 23.580 | 23.650 | 22.710 | 22.980 | 16.198 | 5,730,748 |
| 2025-01-15 | 23.040 | 23.450 | 22.510 | 22.890 | 16.135 | 4,621,766 |
| 2025-01-14 | 22.440 | 23.530 | 21.640 | 23.300 | 16.424 | 8,646,208 |
| 2025-01-13 | 20.690 | 22.610 | 20.240 | 22.000 | 15.508 | 8,510,146 |
| 2025-01-10 | 20.780 | 21.680 | 20.450 | 20.640 | 14.549 | 6,964,073 |
| 2025-01-09 | 19.800 | 21.300 | 19.800 | 20.780 | 14.648 | 5,451,072 |
| 2025-01-08 | 21.000 | 21.070 | 19.510 | 20.100 | 14.168 | 7,062,666 |
| 2025-01-07 | 20.410 | 20.980 | 19.910 | 20.880 | 14.718 | 3,703,331 |
| 2025-01-06 | 21.400 | 22.500 | 20.010 | 20.400 | 14.380 | 6,121,511 |
| 2025-01-03 | 23.900 | 23.960 | 21.350 | 21.560 | 15.197 | 7,472,733 |
| 2025-01-02 | 22.900 | 24.950 | 22.900 | 23.930 | 16.868 | 9,514,185 |
| 2024-12-31 | 22.020 | 23.600 | 21.760 | 22.900 | 16.142 | 6,980,615 |
| 2024-12-30 | 22.630 | 23.160 | 21.900 | 22.010 | 15.515 | 3,748,203 |
| 2024-12-27 | 23.000 | 23.030 | 22.410 | 22.710 | 16.008 | 2,831,953 |
| 2024-12-26 | 22.630 | 23.590 | 22.400 | 22.990 | 16.205 | 4,579,943 |
| 2024-12-25 | 22.900 | 22.950 | 21.290 | 22.300 | 15.719 | 8,412,650 |
| 2024-12-24 | 23.400 | 23.440 | 22.600 | 23.000 | 16.213 | 4,926,026 |
| 2024-12-23 | 24.900 | 25.120 | 22.530 | 22.990 | 16.205 | 12,015,803 |
| 2024-12-20 | 23.500 | 25.880 | 23.500 | 25.400 | 17.904 | 10,393,264 |
| 2024-12-19 | 23.350 | 24.020 | 23.330 | 23.640 | 16.664 | 5,649,926 |
| 2024-12-18 | 25.230 | 25.440 | 23.670 | 24.330 | 17.150 | 10,311,845 |
| 2024-12-17 | 24.810 | 26.450 | 23.890 | 25.350 | 17.869 | 12,736,339 |
| 2024-12-16 | 26.800 | 29.060 | 23.550 | 24.950 | 17.587 | 21,831,224 |
| 2024-12-13 | 26.990 | 27.670 | 26.480 | 26.800 | 18.891 | 6,794,667 |
| 2024-12-12 | 26.160 | 27.220 | 25.380 | 27.220 | 19.187 | 10,737,427 |
| 2024-12-11 | 25.720 | 26.110 | 24.970 | 25.710 | 18.123 | 4,484,037 |
| 2024-12-10 | 26.860 | 27.160 | 25.730 | 25.880 | 18.243 | 8,718,164 |
| 2024-12-09 | 25.200 | 26.150 | 24.680 | 25.990 | 18.320 | 7,128,000 |
| 2024-12-06 | 24.430 | 25.850 | 23.970 | 25.450 | 17.939 | 8,765,579 |
| 2024-12-05 | 24.900 | 25.400 | 24.100 | 24.430 | 17.220 | 7,301,891 |
| 2024-12-04 | 24.790 | 25.990 | 24.350 | 24.960 | 17.594 | 7,351,653 |
| 2024-12-03 | 24.710 | 25.980 | 24.600 | 25.180 | 17.749 | 6,887,302 |
| 2024-12-02 | 25.180 | 25.680 | 24.380 | 24.770 | 17.460 | 11,504,838 |
| 2024-11-29 | 24.080 | 25.800 | 23.500 | 25.380 | 17.890 | 13,339,825 |
| 2024-11-28 | 22.880 | 24.980 | 22.300 | 24.110 | 16.995 | 13,297,274 |
| 2024-11-27 | 21.980 | 23.000 | 21.220 | 22.800 | 16.071 | 6,498,916 |
| 2024-11-26 | 23.120 | 23.320 | 21.730 | 21.880 | 15.423 | 6,907,700 |
| 2024-11-25 | 21.810 | 23.580 | 21.810 | 22.780 | 16.057 | 9,814,439 |
| 2024-11-22 | 23.280 | 23.390 | 21.800 | 22.000 | 15.508 | 7,833,799 |
| 2024-11-21 | 23.020 | 23.900 | 23.000 | 23.160 | 16.325 | 10,947,991 |
| 2024-11-20 | 22.390 | 24.430 | 22.000 | 23.470 | 16.544 | 16,222,112 |
| 2024-11-19 | 21.170 | 23.080 | 20.920 | 22.880 | 16.128 | 11,732,581 |
| 2024-11-18 | 21.910 | 22.860 | 21.270 | 21.480 | 15.141 | 9,804,421 |
| 2024-11-15 | 20.940 | 22.990 | 20.940 | 21.910 | 15.444 | 13,484,997 |
| 2024-11-14 | 21.370 | 22.270 | 20.630 | 21.150 | 14.908 | 8,134,329 |
| 2024-11-13 | 21.990 | 22.300 | 21.070 | 21.660 | 15.268 | 10,523,469 |
| 2024-11-12 | 22.870 | 23.500 | 22.310 | 22.500 | 15.860 | 12,719,907 |
| 2024-11-11 | 20.390 | 24.340 | 20.300 | 23.420 | 16.509 | 14,010,168 |
| 2024-11-08 | 19.680 | 21.400 | 19.590 | 20.510 | 14.457 | 9,069,729 |
| 2024-11-07 | 19.000 | 20.800 | 18.910 | 19.890 | 14.020 | 5,934,429 |
| 2024-11-06 | 19.420 | 19.880 | 18.950 | 19.250 | 13.569 | 5,074,132 |
| 2024-11-05 | 19.490 | 20.000 | 19.100 | 19.730 | 13.908 | 4,955,851 |
| 2024-11-04 | 18.410 | 19.990 | 18.220 | 19.580 | 13.802 | 5,212,816 |
| 2024-11-01 | 18.350 | 19.180 | 17.980 | 18.600 | 13.111 | 4,458,094 |
| 2024-10-31 | 19.400 | 19.400 | 18.310 | 18.520 | 13.055 | 4,355,825 |
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.