Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	53.500	54.090	51.280	53.500	53.348	3,434,819
2024-01-24	56.180	56.800	52.020	54.000	53.846	3,430,760
2024-01-23	55.500	58.580	53.960	55.760	55.601	3,189,621
2024-01-22	59.210	59.250	54.550	55.590	55.432	3,665,563
2024-01-19	67.880	69.440	58.800	59.300	59.131	5,029,714
2024-01-18	65.840	69.180	65.290	68.630	68.435	3,683,427
2024-01-17	67.200	67.990	66.000	66.460	66.271	3,271,875
2024-01-16	64.160	69.400	63.000	68.520	68.325	5,648,616
2024-01-15	66.620	66.620	66.620	66.620	66.431	0
2024-01-12	62.390	71.970	61.520	66.620	66.431	7,119,157
2024-01-11	61.800	63.330	60.940	62.650	62.472	3,208,611
2024-01-10	59.380	66.000	58.680	62.130	61.953	4,447,542
2024-01-09	59.170	63.260	58.140	60.370	60.198	3,181,332
2024-01-08	60.600	62.980	59.440	59.990	59.819	2,454,937
2024-01-05	61.500	64.750	59.990	60.950	60.777	2,988,210
2024-01-04	62.910	62.950	60.250	61.500	61.325	2,528,198
2024-01-03	62.940	64.510	61.890	62.910	62.731	2,651,150
2024-01-02	64.990	65.390	63.100	63.420	63.240	3,282,961
2023-12-29	67.000	68.880	64.810	65.650	65.463	6,769,690
2023-12-28	54.470	65.690	54.470	65.690	65.503	6,961,930
2023-12-27	59.000	59.070	54.450	54.740	54.584	3,874,433
2023-12-26	56.110	60.130	55.280	58.350	58.184	3,401,197
2023-12-25	56.190	57.330	55.400	56.240	56.080	1,657,198
2023-12-22	55.900	58.170	54.520	56.730	56.569	3,023,212
2023-12-21	52.980	57.200	52.840	55.880	55.721	3,248,524
2023-12-20	54.280	54.610	53.010	53.160	53.009	855,511
2023-12-19	52.840	56.560	52.340	54.160	54.006	2,754,406
2023-12-18	54.510	54.850	52.530	52.750	52.600	1,755,243
2023-12-15	54.620	56.290	54.510	54.700	54.545	1,368,337
2023-12-14	55.050	56.150	54.260	54.400	54.245	1,229,661
2023-12-13	56.190	56.240	54.730	54.730	54.574	1,201,564
2023-12-12	58.400	58.980	55.710	56.400	56.240	2,078,014
2023-12-11	58.960	58.960	57.400	58.500	58.334	1,561,251
2023-12-08	59.610	59.820	58.000	59.400	59.231	2,648,238
2023-12-07	61.500	61.550	58.970	59.280	59.111	1,761,653
2023-12-06	59.600	62.990	59.300	60.940	60.767	1,845,847
2023-12-05	61.270	61.500	59.910	59.910	59.740	1,154,960
2023-12-04	61.000	61.780	60.700	60.850	60.677	813,414
2023-12-01	62.480	62.520	61.200	61.330	61.156	998,201
2023-11-30	64.350	64.750	62.200	62.480	62.302	1,491,694
2023-11-29	65.050	65.450	64.280	64.410	64.227	782,224
2023-11-28	65.480	65.890	64.500	65.290	65.104	976,321
2023-11-27	66.280	66.290	64.960	65.440	65.254	915,984
2023-11-24	69.000	69.000	66.510	66.510	66.321	1,348,722
2023-11-23	69.060	70.060	68.660	68.910	68.714	1,127,420
2023-11-22	70.940	71.880	69.200	69.200	69.003	1,038,351
2023-11-21	72.800	73.280	71.080	71.380	71.177	1,211,872
2023-11-20	72.880	73.300	71.350	72.750	72.543	1,043,182
2023-11-17	72.600	73.680	72.200	72.750	72.543	1,452,327
2023-11-16	75.570	75.890	73.000	73.120	72.912	1,641,150
2023-11-15	75.300	77.500	74.680	75.940	75.724	2,003,416
2023-11-14	73.700	74.800	72.800	73.890	73.680	1,272,376
2023-11-13	72.000	73.580	72.000	73.130	72.922	1,021,588
2023-11-10	74.000	74.000	71.000	72.000	71.795	1,249,286
2023-11-09	72.240	75.330	72.160	74.000	73.790	2,536,100
2023-11-08	72.060	72.460	71.300	72.060	71.855	1,012,086
2023-11-07	72.280	72.480	70.300	72.080	71.875	1,209,542
2023-11-06	69.360	73.500	69.360	72.210	72.005	1,877,181
2023-11-03	67.290	69.590	66.530	69.060	68.864	1,485,042
2023-11-02	68.550	69.400	66.510	66.970	66.780	1,006,151

← NewerPage 12 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.