Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	123.60	125.53	120.30	123.00	122.51	1,469,269
2023-05-04	121.71	130.60	121.70	124.60	124.11	1,704,419
2023-04-28	127.50	127.50	120.89	122.61	122.12	1,829,271
2023-04-27	131.42	131.42	125.01	126.30	125.80	1,602,566
2023-04-26	121.07	133.00	119.43	129.48	128.97	2,811,720
2023-04-25	126.80	127.90	119.00	120.20	119.72	1,808,200
2023-04-24	128.26	128.98	123.58	126.80	126.30	1,856,786
2023-04-21	133.18	133.98	127.92	128.25	127.74	1,570,890
2023-04-20	136.39	136.88	132.27	132.59	132.06	1,264,522
2023-04-19	139.21	139.21	133.77	136.01	135.47	1,882,982
2023-04-18	140.08	143.39	136.97	139.63	139.08	1,676,736
2023-04-17	141.05	144.07	138.80	139.76	139.21	1,574,150
2023-04-14	138.53	145.00	136.39	140.00	139.44	2,107,446
2023-04-13	145.77	145.80	138.03	138.53	137.98	2,138,754
2023-04-12	148.90	150.48	142.11	144.20	143.63	1,754,618
2023-04-11	152.00	152.10	147.76	148.90	148.31	1,331,552
2023-04-10	156.99	158.46	148.15	151.24	150.64	1,772,383
2023-04-07	153.88	157.99	152.48	154.60	153.99	1,148,515
2023-04-06	154.49	155.98	147.30	154.19	153.58	2,323,817
2023-04-04	162.78	162.78	153.00	154.50	153.89	1,921,045
2023-04-03	165.00	165.89	158.31	162.17	161.53	1,292,721
2023-03-31	164.50	171.88	164.14	165.39	164.73	1,036,721
2023-03-30	164.33	168.88	162.80	165.20	164.55	975,794
2023-03-29	165.01	167.50	162.00	164.32	163.67	936,784
2023-03-28	168.00	169.00	164.00	164.32	163.67	1,114,946
2023-03-27	162.20	168.35	158.50	166.95	166.29	1,800,808
2023-03-24	160.89	165.60	158.00	162.65	162.01	1,241,714
2023-03-23	162.00	163.60	159.37	160.00	159.37	1,318,387
2023-03-22	168.00	172.32	162.00	163.00	162.35	1,466,570
2023-03-21	164.68	167.29	160.35	166.50	165.84	1,353,136
2023-03-20	157.75	166.50	152.26	163.95	163.30	1,511,404
2023-03-17	161.61	163.02	158.00	158.13	157.50	1,007,149
2023-03-16	165.08	166.08	159.52	161.16	160.52	1,035,575
2023-03-15	165.50	172.87	163.76	165.00	164.35	1,550,904
2023-03-14	173.00	173.00	162.12	164.95	164.30	1,969,265
2023-03-13	173.08	173.41	165.10	170.19	169.52	1,343,671
2023-03-10	174.83	176.80	169.38	171.41	170.73	1,151,553
2023-03-09	178.92	179.68	173.02	173.81	173.12	1,188,459
2023-03-08	180.11	186.55	176.00	177.92	177.21	1,112,259
2023-03-07	183.47	183.99	179.33	180.66	179.94	908,733
2023-03-06	180.94	188.12	170.88	183.60	182.87	2,540,818
2023-03-03	189.95	190.92	179.01	180.12	179.41	1,602,366
2023-03-02	193.00	194.13	185.58	189.95	189.20	1,214,036
2023-03-01	199.00	199.01	192.10	193.00	192.23	1,490,746
2023-02-28	206.60	206.60	196.66	202.00	201.20	2,377,098
2023-02-27	204.00	219.50	202.00	212.01	211.17	1,605,967
2023-02-24	209.59	210.97	203.62	205.40	204.59	997,631
2023-02-23	198.98	214.99	197.29	210.97	210.13	2,549,242
2023-02-22	197.50	203.06	196.12	198.99	198.20	900,857
2023-02-21	199.60	200.80	195.12	199.00	198.21	993,408
2023-02-20	193.43	201.88	185.30	200.95	200.15	1,586,863
2023-02-17	194.00	196.90	190.01	190.57	189.81	1,144,950
2023-02-16	201.72	202.99	194.00	195.80	195.02	1,096,542
2023-02-15	204.98	208.27	199.09	201.73	200.93	1,546,667
2023-02-14	197.22	204.99	194.00	204.99	204.18	1,896,818
2023-02-13	200.27	203.66	192.60	197.50	196.72	2,923,362
2023-02-10	207.10	209.58	202.43	204.51	203.70	1,256,007
2023-02-09	205.00	216.50	201.01	209.63	208.80	2,019,780
2023-02-08	201.56	206.99	198.33	204.00	203.19	1,385,056
2023-02-07	205.30	214.20	199.16	204.20	203.39	2,131,480

← NewerPage 15 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.