Hubei Xiangyuan New Material Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18.550 | 19.770 | 18.510 | 19.040 | 13.421 | 4,912,196 |
| 2024-10-29 | 18.880 | 19.170 | 18.350 | 18.540 | 13.069 | 3,846,518 |
| 2024-10-28 | 18.380 | 19.190 | 18.190 | 18.860 | 13.294 | 4,473,354 |
| 2024-10-25 | 17.330 | 18.100 | 17.330 | 17.990 | 12.681 | 3,138,800 |
| 2024-10-24 | 17.480 | 17.800 | 17.250 | 17.410 | 12.272 | 1,752,503 |
| 2024-10-23 | 18.000 | 18.020 | 17.620 | 17.700 | 12.477 | 2,112,320 |
| 2024-10-22 | 17.700 | 18.120 | 17.600 | 17.960 | 12.660 | 2,193,451 |
| 2024-10-21 | 17.330 | 18.100 | 17.300 | 17.880 | 12.603 | 3,142,860 |
| 2024-10-18 | 16.750 | 17.740 | 16.750 | 17.330 | 12.216 | 3,065,930 |
| 2024-10-17 | 16.680 | 17.310 | 16.680 | 16.930 | 11.934 | 2,591,923 |
| 2024-10-16 | 16.490 | 16.900 | 16.240 | 16.660 | 11.743 | 2,185,902 |
| 2024-10-15 | 17.160 | 17.570 | 16.770 | 16.850 | 11.877 | 3,012,287 |
| 2024-10-14 | 16.690 | 17.820 | 16.430 | 17.410 | 12.272 | 2,738,176 |
| 2024-10-11 | 17.250 | 17.600 | 16.200 | 16.680 | 11.758 | 2,701,456 |
| 2024-10-10 | 17.400 | 18.320 | 16.960 | 17.360 | 12.237 | 3,374,428 |
| 2024-10-09 | 18.500 | 18.650 | 16.580 | 17.000 | 11.983 | 5,338,285 |
| 2024-10-08 | 19.320 | 20.270 | 17.080 | 19.630 | 13.837 | 9,676,518 |
| 2024-09-30 | 15.700 | 17.230 | 15.210 | 16.890 | 11.906 | 6,090,770 |
| 2024-09-27 | 14.420 | 15.250 | 14.280 | 15.000 | 10.573 | 3,968,118 |
| 2024-09-26 | 13.850 | 14.320 | 13.750 | 14.280 | 10.066 | 3,252,715 |
| 2024-09-25 | 13.980 | 14.090 | 13.680 | 13.730 | 9.678 | 2,677,290 |
| 2024-09-24 | 13.530 | 13.760 | 13.230 | 13.730 | 9.678 | 2,268,140 |
| 2024-09-23 | 13.460 | 13.540 | 13.260 | 13.360 | 9.417 | 1,397,902 |
| 2024-09-20 | 13.800 | 13.800 | 13.460 | 13.540 | 9.544 | 1,259,790 |
| 2024-09-19 | 13.500 | 13.750 | 13.400 | 13.630 | 9.608 | 1,691,480 |
| 2024-09-18 | 13.900 | 13.990 | 13.250 | 13.460 | 9.488 | 1,732,500 |
| 2024-09-13 | 14.200 | 14.310 | 13.860 | 13.860 | 9.770 | 1,636,670 |
| 2024-09-12 | 14.550 | 14.650 | 14.140 | 14.200 | 10.010 | 1,492,120 |
| 2024-09-11 | 14.640 | 14.830 | 14.420 | 14.520 | 10.235 | 1,450,260 |
| 2024-09-10 | 14.680 | 14.750 | 14.330 | 14.640 | 10.320 | 1,813,910 |
| 2024-09-09 | 14.530 | 14.930 | 14.400 | 14.610 | 10.298 | 2,121,000 |
| 2024-09-06 | 15.300 | 15.360 | 14.500 | 14.510 | 10.228 | 3,525,970 |
| 2024-09-05 | 15.910 | 15.910 | 15.280 | 15.420 | 10.869 | 3,485,440 |
| 2024-09-04 | 16.020 | 16.390 | 15.440 | 15.910 | 11.215 | 4,683,702 |
| 2024-09-03 | 15.890 | 16.080 | 15.580 | 16.010 | 11.285 | 4,032,350 |
| 2024-09-02 | 16.000 | 16.590 | 15.890 | 15.970 | 11.257 | 5,082,210 |
| 2024-08-30 | 15.690 | 17.000 | 15.550 | 16.390 | 11.553 | 7,992,670 |
| 2024-08-29 | 14.990 | 16.500 | 14.810 | 16.170 | 11.398 | 7,087,665 |
| 2024-08-28 | 14.740 | 15.350 | 14.610 | 15.060 | 10.616 | 2,566,900 |
| 2024-08-27 | 15.050 | 15.200 | 14.490 | 14.880 | 10.489 | 2,729,580 |
| 2024-08-26 | 14.310 | 15.780 | 14.290 | 15.230 | 10.736 | 3,930,455 |
| 2024-08-23 | 14.310 | 14.460 | 13.700 | 14.400 | 10.150 | 1,597,075 |
| 2024-08-22 | 14.980 | 14.980 | 14.270 | 14.340 | 10.108 | 1,522,430 |
| 2024-08-21 | 14.410 | 15.100 | 14.410 | 14.790 | 10.425 | 1,837,992 |
| 2024-08-20 | 14.600 | 15.220 | 14.460 | 14.530 | 10.242 | 2,047,780 |
| 2024-08-19 | 15.230 | 15.350 | 14.590 | 14.600 | 10.291 | 2,812,040 |
| 2024-08-16 | 15.300 | 15.950 | 15.200 | 15.370 | 10.834 | 3,856,181 |
| 2024-08-15 | 15.110 | 15.300 | 14.740 | 15.220 | 10.728 | 1,792,140 |
| 2024-08-14 | 14.970 | 15.400 | 14.900 | 15.040 | 10.602 | 1,181,460 |
| 2024-08-13 | 14.700 | 14.970 | 14.600 | 14.900 | 10.503 | 899,780 |
| 2024-08-12 | 14.930 | 15.370 | 14.720 | 14.760 | 10.404 | 1,426,740 |
| 2024-08-09 | 14.810 | 15.480 | 14.780 | 15.080 | 10.630 | 2,127,811 |
| 2024-08-08 | 14.770 | 14.860 | 14.450 | 14.700 | 10.362 | 852,110 |
| 2024-08-07 | 14.950 | 15.020 | 14.750 | 14.860 | 10.475 | 958,601 |
| 2024-08-06 | 14.780 | 14.970 | 14.640 | 14.840 | 10.461 | 1,122,660 |
| 2024-08-05 | 14.980 | 15.170 | 14.580 | 14.630 | 10.313 | 1,588,510 |
| 2024-08-02 | 15.500 | 15.530 | 14.960 | 15.000 | 10.573 | 2,011,100 |
| 2024-08-01 | 15.730 | 16.000 | 15.600 | 15.630 | 11.017 | 2,174,060 |
| 2024-07-31 | 15.390 | 15.780 | 15.190 | 15.750 | 11.102 | 1,875,720 |
| 2024-07-30 | 15.560 | 15.700 | 15.170 | 15.250 | 10.750 | 1,790,670 |
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.