Hubei Xiangyuan New Material Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14.780 | 14.870 | 13.220 | 14.850 | 14.850 | 7,514,176 |
| 2026-10-22 | 14.780 | 15.320 | 14.410 | 14.470 | 14.470 | 4,282,510 |
| 2026-10-21 | 15.350 | 15.590 | 14.950 | 15.030 | 15.030 | 3,384,220 |
| 2026-10-20 | 14.780 | 15.500 | 14.450 | 15.310 | 15.310 | 5,135,078 |
| 2026-10-19 | 14.780 | 14.990 | 13.900 | 14.730 | 14.730 | 5,603,587 |
| 2026-10-16 | 14.780 | 15.140 | 14.570 | 14.830 | 14.830 | 3,828,769 |
| 2026-10-15 | 14.740 | 14.890 | 14.420 | 14.560 | 14.560 | 3,250,234 |
| 2026-10-14 | 15.600 | 15.800 | 15.090 | 15.120 | 15.120 | 3,429,427 |
| 2026-10-13 | 15.440 | 15.810 | 14.700 | 15.620 | 15.620 | 4,672,209 |
| 2026-10-12 | 16.030 | 16.160 | 15.430 | 15.710 | 15.710 | 3,869,980 |
| 2026-10-09 | 15.860 | 16.040 | 15.010 | 15.970 | 15.970 | 6,166,337 |
| 2026-10-08 | 16.050 | 16.680 | 15.700 | 15.940 | 15.940 | 5,933,780 |
| 2026-09-30 | 16.630 | 16.690 | 15.870 | 15.980 | 15.980 | 5,244,550 |
| 2026-09-29 | 16.336 | 16.629 | 16.250 | 16.357 | 16.357 | 3,843,806 |
| 2026-09-28 | 16.836 | 17.021 | 16.221 | 16.414 | 16.414 | 3,703,634 |
| 2026-09-24 | 24.220 | 24.450 | 23.600 | 23.690 | 16.921 | 3,737,020 |
Page 1 of 1 · 16 trading days
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.