Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	202.80	205.99	193.98	204.02	203.21	2,411,687
2023-02-03	204.47	210.65	197.08	202.80	202.00	2,425,725
2023-02-02	225.57	227.98	195.60	205.04	204.23	4,722,733
2023-02-01	232.60	238.50	223.08	229.00	228.09	2,124,896
2023-01-31	218.06	228.00	216.64	226.00	225.10	1,378,077
2023-01-30	218.82	226.99	213.00	219.20	218.33	2,063,185
2023-01-20	221.36	229.00	216.69	224.26	223.37	1,047,884
2023-01-19	219.86	222.50	219.02	220.28	219.41	660,942
2023-01-18	223.11	226.88	217.62	221.92	221.04	710,371
2023-01-17	221.65	235.00	217.00	222.58	221.70	1,920,345
2023-01-16	207.50	226.99	204.10	220.00	219.13	2,125,719
2023-01-13	210.50	211.50	203.00	208.00	207.18	1,577,392
2023-01-12	208.23	210.94	205.55	209.34	208.51	1,541,044
2023-01-11	214.99	215.49	205.61	210.10	209.27	2,110,179
2023-01-10	217.17	220.00	211.50	213.50	212.65	1,708,439
2023-01-09	220.00	225.38	211.64	216.30	215.44	3,525,495
2023-01-06	197.00	227.00	197.00	220.10	219.23	3,818,826
2023-01-05	186.34	192.50	185.88	190.00	189.25	1,608,137
2023-01-04	191.98	192.88	183.04	186.30	185.56	1,601,267
2023-01-03	184.52	194.00	183.00	191.31	190.55	2,185,915
2022-12-30	185.92	190.16	184.28	185.30	184.57	1,663,684
2022-12-29	187.02	191.88	183.10	185.11	184.38	2,046,629
2022-12-28	188.00	192.00	183.52	186.41	185.67	2,617,911
2022-12-27	174.00	190.98	172.69	188.88	188.13	4,200,124
2022-12-26	146.00	175.32	143.00	175.32	174.62	3,603,067
2022-12-23	143.24	146.29	141.60	146.10	145.52	1,391,840
2022-12-22	149.19	149.62	142.00	144.02	143.45	1,297,458
2022-12-21	152.00	155.88	147.45	149.19	148.60	1,230,582
2022-12-20	151.64	154.81	146.27	151.03	150.43	1,071,085
2022-12-19	152.38	158.60	149.00	150.29	149.69	1,200,331
2022-12-16	162.85	162.85	152.40	153.71	153.10	1,817,942
2022-12-15	157.26	166.86	153.28	162.84	162.19	1,690,987
2022-12-14	153.90	161.16	151.88	156.06	155.44	1,340,239
2022-12-13	159.10	161.14	152.00	153.98	153.37	1,612,118
2022-12-12	159.50	166.00	156.40	160.43	159.79	1,663,563
2022-12-09	163.02	167.93	159.50	162.62	161.98	1,516,370
2022-12-08	161.96	170.44	156.03	163.02	162.37	2,452,526
2022-12-07	159.26	164.00	157.40	158.01	157.38	1,360,887
2022-12-06	149.43	164.50	148.10	160.68	160.04	2,155,369
2022-12-05	156.87	163.56	149.29	150.60	150.00	2,475,316
2022-12-02	151.70	159.79	150.44	156.87	156.25	2,895,334
2022-12-01	135.20	151.11	135.20	150.46	149.86	2,946,587
2022-11-30	133.84	137.48	130.50	134.46	133.93	1,574,859
2022-11-29	138.61	138.61	133.80	133.84	133.31	1,272,652
2022-11-28	139.36	140.97	135.32	136.93	136.39	1,156,479
2022-11-25	144.00	146.00	139.00	139.39	138.84	1,071,815
2022-11-24	146.90	151.66	143.71	145.30	144.72	1,391,596
2022-11-23	143.00	147.01	138.60	145.88	145.30	1,444,388
2022-11-22	148.00	150.00	140.31	143.00	142.43	1,324,893
2022-11-21	149.85	149.85	143.46	147.90	147.31	1,179,916
2022-11-18	148.14	155.00	146.00	149.61	149.02	1,702,816
2022-11-17	151.48	151.48	142.00	148.88	148.29	1,721,861
2022-11-16	157.77	158.50	150.45	151.50	150.90	1,222,988
2022-11-15	155.67	159.69	153.15	158.37	157.74	1,188,956
2022-11-14	160.18	161.50	153.61	155.69	155.07	945,768
2022-11-11	170.80	171.80	158.89	160.18	159.54	1,746,849
2022-11-10	171.89	174.76	162.68	165.30	164.64	1,855,552
2022-11-09	175.00	175.55	170.30	172.50	171.82	827,844
2022-11-08	180.00	182.05	170.01	173.66	172.97	1,513,046
2022-11-07	175.20	180.63	174.00	179.84	179.13	1,758,725

← NewerPage 16 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.