Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	38.870	38.870	37.450	38.320	38.211	2,202,235
2024-04-29	36.320	39.120	36.320	38.650	38.540	2,705,159
2024-04-26	35.790	36.860	35.130	36.700	36.596	1,791,459
2024-04-25	35.800	36.960	35.400	35.960	35.858	1,885,971
2024-04-24	36.750	37.370	35.850	36.060	35.958	1,816,034
2024-04-23	36.770	37.560	36.230	37.030	36.925	1,389,672
2024-04-22	34.990	37.000	34.600	36.380	36.277	2,169,016
2024-04-19	35.980	36.600	34.800	35.450	35.349	1,852,063
2024-04-18	36.900	37.450	35.930	36.460	36.356	2,056,417
2024-04-17	34.300	37.350	34.300	37.320	37.214	3,020,383
2024-04-16	38.290	38.340	34.000	34.240	34.143	3,824,067
2024-04-15	41.330	42.260	37.790	38.300	38.191	3,375,169
2024-04-12	43.310	43.560	41.160	41.330	41.213	1,991,811
2024-04-11	44.410	45.080	43.160	43.420	43.297	1,960,085
2024-04-10	46.700	46.840	44.350	44.920	44.792	1,226,428
2024-04-09	43.800	46.310	43.800	46.200	46.069	1,738,161
2024-04-08	46.330	46.610	43.800	43.840	43.715	2,050,472
2024-04-03	48.470	49.000	46.660	46.720	46.587	1,601,928
2024-04-02	48.020	49.800	46.920	49.200	49.060	2,597,011
2024-04-01	46.600	48.410	46.050	48.130	47.993	1,903,166
2024-03-29	46.100	47.300	46.100	46.150	46.019	725,984
2024-03-28	46.700	47.780	46.180	46.290	46.158	2,022,590
2024-03-27	48.980	49.080	46.610	46.700	46.567	1,865,845
2024-03-26	48.660	49.780	47.300	48.960	48.821	1,948,442
2024-03-25	51.330	51.850	48.330	48.400	48.262	2,761,034
2024-03-22	53.810	54.210	51.100	51.200	51.054	2,790,616
2024-03-21	55.320	55.870	53.670	54.400	54.245	1,994,556
2024-03-20	55.740	57.810	55.510	55.840	55.681	1,572,642
2024-03-19	57.300	58.600	56.040	56.480	56.319	1,785,987
2024-03-18	56.260	57.520	55.280	57.210	57.047	2,412,103
2024-03-15	56.010	56.660	54.900	56.120	55.960	1,927,062
2024-03-14	56.350	56.900	54.500	55.500	55.342	1,863,760
2024-03-13	57.300	57.580	55.830	56.300	56.140	2,342,631
2024-03-12	58.600	58.900	55.990	57.010	56.848	4,058,526
2024-03-11	60.000	61.650	56.810	59.620	59.451	7,405,034
2024-03-08	51.600	59.590	50.030	59.320	59.151	7,227,193
2024-03-07	51.010	52.660	49.660	49.660	49.519	3,854,619
2024-03-06	46.990	51.600	46.510	50.300	50.157	3,702,762
2024-03-05	49.100	49.100	46.500	47.030	46.896	2,576,595
2024-03-04	49.960	51.000	49.000	49.510	49.369	1,783,489
2024-03-01	49.760	51.000	48.820	50.220	50.077	2,470,364
2024-02-29	47.130	50.180	46.510	49.780	49.638	3,408,562
2024-02-28	51.040	53.470	47.720	47.900	47.764	4,268,192
2024-02-27	48.030	51.080	47.730	50.540	50.396	3,678,770
2024-02-26	48.100	49.490	47.000	48.770	48.631	3,845,227
2024-02-23	48.100	52.000	48.100	49.500	49.359	4,762,385
2024-02-22	43.500	47.890	43.500	45.120	44.992	3,650,217
2024-02-21	40.550	43.330	39.450	41.790	41.671	2,804,221
2024-02-20	40.800	40.860	38.900	40.710	40.594	2,483,060
2024-02-19	41.010	42.250	39.790	40.660	40.544	2,554,181
2024-02-08	38.760	41.680	38.620	41.380	41.262	2,703,541
2024-02-07	38.590	40.900	38.370	39.310	39.198	2,893,458
2024-02-06	34.200	39.590	34.200	38.270	38.161	3,083,309
2024-02-05	40.360	40.650	35.530	36.480	36.376	2,724,019
2024-02-02	43.710	44.080	39.500	41.130	41.013	3,239,862
2024-02-01	42.850	46.080	42.600	43.390	43.267	3,443,835
2024-01-31	44.290	45.330	43.120	43.300	43.177	2,702,245
2024-01-30	46.040	46.980	43.520	44.000	43.875	3,349,070
2024-01-29	50.000	51.500	45.550	46.100	45.969	4,622,821
2024-01-26	53.200	55.300	52.020	52.190	52.042	2,447,240

← NewerPage 11 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.