Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	96.300	97.000	94.660	95.600	95.328	903,767
2023-07-31	98.110	101.67	95.610	95.960	95.687	1,821,633
2023-07-28	95.100	98.600	94.450	98.110	97.831	1,171,986
2023-07-27	98.680	99.240	96.100	96.530	96.256	1,153,038
2023-07-26	98.440	100.44	96.860	98.590	98.310	2,390,044
2023-07-25	92.900	98.950	92.900	96.500	96.226	3,368,637
2023-07-24	90.500	91.090	88.880	90.060	89.804	1,027,846
2023-07-21	91.180	93.440	90.180	90.500	90.243	1,384,516
2023-07-20	93.000	93.970	91.090	91.090	90.831	1,494,554
2023-07-19	95.370	95.990	91.220	92.420	92.157	1,437,914
2023-07-18	97.990	98.000	93.880	95.230	94.959	1,761,263
2023-07-17	102.65	102.68	97.100	97.550	97.273	2,739,064
2023-07-14	107.50	107.50	102.11	102.70	102.41	2,317,693
2023-07-13	108.10	112.19	107.50	107.90	107.59	1,343,264
2023-07-12	109.74	111.20	107.00	108.52	108.21	1,284,032
2023-07-11	114.18	114.60	108.80	109.57	109.26	1,793,234
2023-07-10	110.80	118.00	109.00	114.18	113.86	1,823,427
2023-07-07	113.85	113.85	110.60	110.69	110.38	990,936
2023-07-06	115.50	115.61	111.98	114.85	114.52	1,460,312
2023-07-05	119.70	119.88	114.45	115.23	114.90	2,088,932
2023-07-04	123.00	123.63	117.00	118.70	118.36	2,065,594
2023-07-03	121.76	125.91	121.76	122.53	122.18	1,849,838
2023-06-30	119.92	125.68	118.01	121.82	121.47	2,575,123
2023-06-29	126.00	127.89	119.69	119.96	119.62	2,510,970
2023-06-28	121.29	125.29	118.52	124.24	123.89	3,167,478
2023-06-27	116.00	126.48	115.23	120.30	119.96	3,546,860
2023-06-26	111.00	119.48	107.99	116.00	115.67	2,813,840
2023-06-21	115.08	117.69	111.75	111.95	111.63	1,526,051
2023-06-20	114.56	116.68	112.71	115.69	115.36	2,089,603
2023-06-19	116.35	117.00	112.80	114.45	114.12	2,252,092
2023-06-16	114.00	118.50	114.00	116.63	116.30	2,997,991
2023-06-15	103.89	113.79	102.23	113.16	112.84	3,377,974
2023-06-14	105.68	105.99	103.15	103.61	103.32	1,082,820
2023-06-13	105.00	108.88	104.70	104.90	104.60	1,209,277
2023-06-12	103.65	106.78	100.50	105.49	105.19	1,991,884
2023-06-09	101.00	105.32	100.60	103.66	103.37	1,699,588
2023-06-08	103.23	108.87	101.99	102.74	102.45	2,160,001
2023-06-07	106.80	107.32	102.90	103.01	102.72	1,215,797
2023-06-06	106.70	108.64	105.01	106.95	106.65	1,498,427
2023-06-05	110.92	111.53	106.28	106.70	106.28	1,263,060
2023-06-02	108.78	112.40	108.30	110.87	110.43	1,239,582
2023-06-01	112.29	115.40	108.51	108.78	108.35	1,642,702
2023-05-31	111.31	113.88	108.10	111.77	111.33	1,807,743
2023-05-30	109.33	111.30	105.52	110.68	110.24	2,836,241
2023-05-29	118.93	119.30	106.70	107.80	107.37	4,236,394
2023-05-26	125.34	125.35	117.10	118.00	117.53	3,039,922
2023-05-25	119.95	129.70	117.45	126.99	126.49	4,531,994
2023-05-24	111.40	125.99	110.10	121.77	121.29	3,823,432
2023-05-23	111.75	117.52	110.50	111.78	111.34	1,569,879
2023-05-22	113.00	113.88	111.30	111.87	111.43	912,116
2023-05-19	112.50	113.86	110.73	112.97	112.52	941,859
2023-05-18	114.58	116.90	110.50	112.86	112.41	1,403,478
2023-05-17	115.87	119.63	113.14	115.03	114.57	1,325,138
2023-05-16	117.67	119.67	114.77	114.77	114.31	1,406,323
2023-05-15	113.00	123.00	113.00	118.31	117.84	2,057,325
2023-05-12	117.17	118.99	113.40	113.80	113.35	1,932,217
2023-05-11	122.10	123.89	116.88	117.21	116.75	2,030,242
2023-05-10	120.22	123.99	118.85	120.50	120.02	1,367,695
2023-05-09	121.13	122.82	118.66	120.85	120.37	1,169,682
2023-05-08	122.00	125.58	120.00	121.13	120.65	1,291,771

← NewerPage 14 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.