Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	29.300	29.300	27.910	27.950	27.871	1,521,369
2024-07-26	29.150	29.600	28.600	29.090	29.007	2,481,639
2024-07-25	27.150	31.900	27.040	29.300	29.217	4,310,770
2024-07-24	28.300	28.700	27.200	27.290	27.212	1,466,936
2024-07-23	28.930	29.780	28.220	28.280	28.200	1,131,088
2024-07-22	29.010	30.230	29.010	29.130	29.047	1,622,966
2024-07-19	27.800	29.150	27.680	29.020	28.938	1,447,940
2024-07-18	27.790	28.230	27.000	28.020	27.940	1,377,193
2024-07-17	28.800	29.500	27.970	27.970	27.891	1,416,643
2024-07-16	28.050	28.500	27.780	28.300	28.220	1,142,952
2024-07-15	29.000	29.140	27.880	28.100	28.020	1,371,659
2024-07-12	29.100	30.230	29.000	29.140	29.057	2,017,059
2024-07-11	28.200	29.570	27.760	29.100	29.017	2,275,911
2024-07-10	26.700	28.580	26.180	27.230	27.153	1,608,874
2024-07-09	27.250	27.580	26.360	26.940	26.863	1,470,062
2024-07-08	28.100	28.200	27.080	27.210	27.133	1,057,028
2024-07-05	27.410	27.410	27.410	27.410	27.332	0
2024-07-04	28.550	28.780	27.400	27.410	27.332	1,145,549
2024-07-03	28.810	29.280	28.390	28.740	28.658	1,055,744
2024-07-02	29.310	29.670	28.890	29.010	28.928	1,162,684
2024-07-01	28.770	30.450	28.440	29.560	29.476	1,586,037
2024-06-28	29.220	29.710	28.690	28.740	28.658	1,254,991
2024-06-27	29.950	30.480	29.220	29.280	29.197	1,259,818
2024-06-26	28.340	30.350	27.730	30.250	30.164	2,014,180
2024-06-25	28.880	29.100	27.900	28.230	28.150	1,529,517
2024-06-24	30.260	30.580	28.720	28.720	28.638	1,859,062
2024-06-21	31.550	33.270	30.510	30.550	30.463	2,069,352
2024-06-20	31.520	31.770	30.890	30.890	30.802	1,005,949
2024-06-19	32.680	32.720	31.530	31.620	31.530	1,007,768
2024-06-18	32.700	33.300	32.340	32.680	32.587	1,016,176
2024-06-17	32.500	33.100	31.850	32.700	32.607	1,015,616
2024-06-14	33.030	33.320	32.100	32.620	32.527	1,220,722
2024-06-13	32.300	34.090	32.300	33.050	32.956	1,772,193
2024-06-12	32.640	32.830	32.150	32.540	32.448	1,222,717
2024-06-11	30.830	32.540	30.080	32.370	32.278	2,158,039
2024-06-07	31.190	31.580	30.140	30.900	30.812	2,092,938
2024-06-06	33.860	34.250	30.800	31.070	30.982	3,630,273
2024-06-05	34.320	34.650	33.830	33.860	33.764	1,409,430
2024-06-04	35.220	35.490	34.200	34.660	34.561	1,700,127
2024-06-03	35.960	36.100	34.900	35.390	35.289	1,633,431
2024-05-31	36.120	36.490	35.500	36.100	35.997	1,465,972
2024-05-30	36.950	37.210	35.720	36.090	35.987	2,215,436
2024-05-29	35.400	38.350	35.400	36.400	36.297	3,445,688
2024-05-28	35.180	35.970	34.830	35.080	34.980	1,506,202
2024-05-27	36.000	36.330	34.320	35.350	35.250	2,118,694
2024-05-24	37.910	38.280	35.910	36.080	35.977	2,608,397
2024-05-23	39.000	39.330	37.120	37.330	37.224	3,517,356
2024-05-22	36.490	40.500	36.490	39.540	39.428	5,186,672
2024-05-21	36.620	36.980	35.720	35.970	35.868	1,614,341
2024-05-20	36.990	37.980	36.630	36.810	36.705	1,583,595
2024-05-17	36.330	37.020	35.010	37.020	36.915	1,726,066
2024-05-16	36.390	37.150	35.900	36.220	36.117	1,127,815
2024-05-15	36.750	37.600	36.430	36.560	36.456	1,486,625
2024-05-14	37.350	37.800	36.360	36.510	36.406	1,589,966
2024-05-13	37.900	38.170	37.010	37.090	36.985	1,713,819
2024-05-10	39.840	39.880	38.050	38.190	38.081	2,158,841
2024-05-09	38.890	40.780	38.700	39.840	39.727	2,387,634
2024-05-08	39.230	40.120	38.530	38.710	38.600	2,170,261
2024-05-07	39.000	39.650	38.220	39.490	39.378	2,453,176
2024-05-06	39.000	39.690	38.720	39.000	38.889	1,868,303

← NewerPage 10 of 21 · 1,219 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.