Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	34.620	35.190	33.600	33.710	33.710	1,159,157
2026-10-21	35.080	35.700	34.500	34.820	34.820	1,077,048
2026-10-20	33.840	35.430	33.310	34.840	34.840	1,212,173
2026-10-19	34.070	34.070	32.630	33.760	33.760	1,046,712
2026-10-16	34.530	35.000	33.330	33.480	33.480	1,377,592
2026-10-15	34.550	34.890	33.630	33.980	33.980	1,306,072
2026-10-14	36.130	36.250	35.030	35.100	35.100	1,337,739
2026-10-13	36.430	36.490	34.440	36.100	36.100	1,657,341
2026-10-12	38.030	38.370	36.550	36.570	36.570	1,699,296
2026-10-09	38.260	38.770	36.710	37.640	37.640	1,730,799
2026-10-08	38.900	39.420	38.000	38.090	38.090	1,497,927
2026-09-30	38.570	39.690	38.570	38.810	38.810	1,351,331
2026-09-29	38.590	39.420	38.360	38.570	38.570	1,655,082
2026-09-28	39.180	40.100	37.820	38.770	38.770	1,930,854
2026-09-24	38.580	39.800	37.910	39.210	39.210	2,686,023
2026-09-23	38.000	39.340	37.800	38.570	38.570	3,031,534
2026-09-22	36.670	38.450	36.310	38.430	38.430	2,922,814
2026-09-21	34.370	36.650	34.270	36.470	36.470	3,009,588
2026-09-18	33.550	34.000	33.150	34.000	34.000	1,110,451
2026-09-17	32.230	33.280	31.890	33.120	33.120	1,272,444
2026-09-16	31.900	32.630	31.210	32.330	32.330	1,141,691
2026-09-15	31.600	32.750	31.180	31.810	31.810	1,142,803
2026-09-14	31.200	31.800	30.560	31.600	31.600	864,898
2026-09-11	31.930	31.940	30.480	31.030	31.030	1,326,523
2026-09-10	32.000	32.380	31.720	31.920	31.920	677,561
2026-09-09	32.780	33.190	32.210	32.300	32.300	733,039
2026-09-08	32.860	32.980	32.490	32.630	32.630	671,338
2026-09-07	32.300	33.090	32.280	32.950	32.950	947,847
2026-09-04	32.830	33.580	32.210	32.320	32.320	1,061,060
2026-09-03	33.000	33.310	32.620	32.890	32.890	1,356,360
2026-09-02	32.830	33.240	31.990	32.860	32.860	2,122,933
2026-09-01	33.770	33.900	32.810	33.140	33.140	1,487,460
2026-08-31	35.010	36.290	33.710	33.820	33.820	2,435,667
2026-08-28	35.010	36.960	34.710	35.400	35.400	3,614,715
2026-08-27	33.530	33.680	32.920	33.350	33.350	1,128,147
2026-08-26	33.780	34.390	33.550	33.680	33.680	808,620
2026-08-25	32.950	33.960	32.490	33.780	33.780	991,890
2026-08-24	34.170	34.560	32.770	33.150	33.150	1,182,795
2026-08-21	34.280	34.360	33.030	34.180	34.180	752,119
2026-08-20	33.560	34.340	33.120	34.000	34.000	1,099,077
2026-08-19	34.720	35.310	33.050	33.110	33.110	1,504,957
2026-08-18	35.390	35.850	34.840	35.060	35.060	806,269
2026-08-17	35.200	35.750	34.510	35.400	35.400	1,387,820
2026-08-14	35.520	35.520	34.400	34.770	34.770	932,518
2026-08-13	36.300	36.310	34.700	34.850	34.850	1,224,365
2026-08-12	35.250	36.370	35.250	35.930	35.930	1,348,113
2026-08-11	35.740	35.940	34.960	35.630	35.630	829,522
2026-08-10	35.130	36.060	34.720	35.950	35.950	1,381,559
2026-08-07	35.000	35.380	34.600	35.070	35.070	1,499,629
2026-08-06	35.400	35.400	34.320	34.940	34.940	1,914,587
2026-08-05	35.600	35.970	35.350	35.560	35.560	924,415
2026-08-04	35.780	35.900	35.260	35.530	35.530	779,378
2026-08-03	34.350	35.650	34.000	35.590	35.590	1,024,767
2026-07-31	33.740	34.990	33.740	34.600	34.600	887,440
2026-07-30	34.450	35.000	33.690	34.010	34.010	869,317
2026-07-29	33.350	34.570	33.170	34.400	34.400	1,030,201
2026-07-28	33.260	34.010	33.030	33.650	33.650	796,038
2026-07-27	32.730	33.980	32.480	33.390	33.390	1,859,150
2026-07-24	32.830	33.380	32.110	32.680	32.680	1,724,810
2026-07-23	32.340	33.120	31.520	32.890	32.890	1,290,350

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-05	0.1200 CNY
2023-06-06	0.1200 CNY
2022-06-08	0.6100 CNY
2021-07-14	0.5400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.