Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	68.500	69.690	67.430	68.870	68.674	1,073,911
2023-10-31	71.350	71.480	67.860	68.770	68.574	1,779,722
2023-10-30	68.660	71.770	68.060	71.070	70.868	1,635,094
2023-10-27	65.500	69.470	65.000	69.370	69.173	2,375,309
2023-10-26	67.400	67.400	63.680	65.500	65.314	2,118,189
2023-10-25	69.970	71.590	67.260	67.930	67.737	2,156,002
2023-10-24	68.690	71.280	67.680	70.470	70.270	1,599,786
2023-10-23	72.080	72.820	68.000	68.190	67.996	1,785,954
2023-10-20	71.280	74.000	71.240	73.000	72.792	1,736,805
2023-10-19	70.860	72.740	70.700	71.880	71.676	1,295,318
2023-10-18	72.000	72.650	70.880	71.640	71.436	953,643
2023-10-17	73.060	73.750	71.730	72.400	72.194	1,516,735
2023-10-16	74.010	74.530	72.120	73.000	72.792	1,408,916
2023-10-13	75.290	75.290	72.380	74.530	74.318	2,045,035
2023-10-12	72.290	75.900	71.610	75.350	75.136	2,549,189
2023-10-11	70.800	73.240	70.590	71.410	71.207	1,859,084
2023-10-10	73.030	73.700	70.000	70.360	70.160	1,809,223
2023-10-09	74.130	74.210	72.580	73.000	72.792	1,076,994
2023-09-28	73.900	75.790	73.250	74.100	73.889	1,543,902
2023-09-27	72.220	77.700	72.220	74.840	74.627	2,284,858
2023-09-26	73.900	74.490	72.380	72.700	72.493	1,095,250
2023-09-25	74.050	74.720	72.130	73.900	73.690	1,329,364
2023-09-22	73.600	74.880	72.810	74.730	74.518	1,110,316
2023-09-21	73.680	74.760	73.110	73.500	73.291	895,446
2023-09-20	75.530	76.380	73.810	73.960	73.750	1,084,475
2023-09-19	76.970	77.500	74.750	75.540	75.325	1,028,346
2023-09-18	74.000	79.180	73.740	76.700	76.482	1,955,517
2023-09-15	74.990	75.630	73.360	74.000	73.790	1,280,939
2023-09-14	76.780	77.030	74.200	74.690	74.478	1,226,493
2023-09-13	78.730	79.300	76.300	77.040	76.821	1,289,207
2023-09-12	76.610	81.040	75.300	78.800	78.576	2,771,381
2023-09-11	75.900	77.400	74.220	76.190	75.973	1,360,905
2023-09-08	74.880	76.600	74.510	75.990	75.774	962,679
2023-09-07	78.050	78.310	75.620	75.640	75.425	1,207,209
2023-09-06	78.690	78.700	76.900	78.700	78.476	1,339,737
2023-09-05	78.690	80.540	77.020	78.880	78.656	1,836,710
2023-09-04	77.690	78.760	75.610	78.700	78.476	1,729,497
2023-09-01	77.100	77.880	75.500	77.000	76.781	1,229,534
2023-08-31	76.000	77.920	73.880	77.100	76.881	2,515,716
2023-08-30	80.260	81.900	78.070	78.600	78.377	2,193,466
2023-08-29	78.740	81.330	78.500	80.250	80.022	1,996,017
2023-08-28	85.000	85.180	78.570	79.010	78.785	1,904,100
2023-08-25	79.640	80.870	77.750	78.150	77.928	1,626,159
2023-08-24	81.000	83.280	80.070	80.190	79.962	1,473,989
2023-08-23	83.290	83.580	80.280	80.420	80.191	903,873
2023-08-22	83.730	84.500	81.000	83.290	83.053	1,215,279
2023-08-21	84.910	85.790	82.560	83.200	82.963	939,165
2023-08-18	85.970	87.700	84.700	84.900	84.659	1,059,517
2023-08-17	85.990	87.780	84.390	85.970	85.726	1,857,926
2023-08-16	90.200	91.580	85.580	85.880	85.636	1,998,609
2023-08-15	92.500	93.800	89.680	90.000	89.744	1,297,346
2023-08-14	92.000	93.270	91.000	92.950	92.686	825,413
2023-08-11	96.290	96.790	93.500	93.630	93.364	1,007,683
2023-08-10	94.600	98.000	94.500	96.240	95.966	1,083,335
2023-08-09	96.000	97.320	94.910	95.170	94.899	737,540
2023-08-08	99.990	100.65	96.070	96.300	96.026	1,003,381
2023-08-07	98.060	99.930	96.850	99.340	99.058	1,200,027
2023-08-04	100.19	100.50	96.710	98.620	98.340	1,414,943
2023-08-03	96.890	103.58	96.380	99.070	98.788	2,563,670
2023-08-02	95.690	98.100	95.300	95.920	95.647	844,782

← NewerPage 13 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.