Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	165.78	177.07	164.75	174.65	173.96	2,237,717
2022-11-03	157.09	169.25	156.00	164.73	164.08	2,422,034
2022-11-02	144.67	160.41	143.01	157.10	156.48	3,266,457
2022-11-01	131.70	146.46	130.25	145.36	144.78	2,924,297
2022-10-31	130.55	136.88	119.50	131.22	130.70	5,509,698
2022-10-28	149.99	157.40	147.00	147.00	146.42	2,064,850
2022-10-27	168.60	176.98	153.00	153.35	152.74	3,415,196
2022-10-26	165.69	168.57	160.44	167.76	167.09	1,766,702
2022-10-25	162.77	170.99	157.77	166.97	166.31	1,602,261
2022-10-24	168.67	170.80	159.22	161.70	161.06	1,603,245
2022-10-21	166.98	174.46	165.00	170.26	169.58	1,298,508
2022-10-20	171.99	171.99	164.00	165.78	165.12	1,540,188
2022-10-19	171.88	176.00	169.00	172.00	171.32	1,304,480
2022-10-18	168.55	175.00	167.00	172.00	171.32	1,424,010
2022-10-17	173.30	174.01	160.40	170.23	169.56	1,676,132
2022-10-14	169.85	176.00	165.92	174.00	173.31	1,355,365
2022-10-13	162.50	176.80	162.00	167.12	166.46	2,198,096
2022-10-12	156.97	166.64	150.66	164.53	163.88	1,410,334
2022-10-11	158.45	159.91	155.57	156.99	156.37	801,549
2022-10-10	164.83	166.40	156.41	157.19	156.57	957,330
2022-09-30	170.50	172.01	163.50	163.81	163.16	834,586
2022-09-29	172.85	174.98	167.00	172.85	172.16	767,837
2022-09-28	178.00	182.59	169.00	169.92	169.25	1,104,688
2022-09-27	178.84	182.89	174.21	178.50	177.79	959,527
2022-09-26	172.82	183.63	170.00	176.78	176.08	1,323,060
2022-09-23	178.30	182.67	171.00	172.84	172.15	1,291,337
2022-09-22	179.48	183.20	172.01	178.63	177.92	1,176,570
2022-09-21	182.90	184.74	177.46	179.30	178.59	1,021,712
2022-09-20	176.50	192.07	175.50	182.90	182.17	1,529,994
2022-09-19	180.82	186.00	174.12	175.16	174.47	979,728
2022-09-16	186.26	190.56	181.00	181.69	180.97	1,177,955
2022-09-15	194.00	195.80	181.04	185.18	184.45	1,436,222
2022-09-14	198.80	203.49	191.91	193.91	193.14	1,215,358
2022-09-13	205.00	206.00	198.00	203.70	202.89	748,123
2022-09-09	204.33	207.98	199.66	205.24	204.43	839,134
2022-09-08	207.82	212.00	204.15	206.00	205.18	1,199,999
2022-09-07	195.00	213.50	194.00	210.30	209.47	2,600,611
2022-09-06	185.50	199.00	180.05	196.50	195.72	2,164,832
2022-09-05	180.54	186.90	179.75	185.16	184.43	1,279,791
2022-09-02	186.09	189.00	179.00	180.50	179.78	964,385
2022-09-01	188.93	191.50	184.00	184.43	183.70	1,064,885
2022-08-31	199.90	203.28	186.05	188.76	188.01	1,806,569
2022-08-30	209.50	210.05	198.50	199.55	198.76	1,657,836
2022-08-29	201.00	208.97	198.70	206.63	205.81	1,165,517
2022-08-26	210.19	211.00	203.00	204.60	203.79	1,227,582
2022-08-25	218.99	220.49	205.10	209.24	208.41	1,714,783
2022-08-24	231.85	235.08	215.10	216.30	215.44	1,483,467
2022-08-23	228.32	235.65	227.02	232.00	231.08	1,355,974
2022-08-22	226.50	232.49	224.50	231.00	230.08	1,521,490
2022-08-19	245.00	246.60	224.20	227.63	226.73	3,295,328
2022-08-18	245.51	255.80	245.00	246.30	245.32	1,682,453
2022-08-17	246.39	262.50	246.05	249.59	248.60	2,394,463
2022-08-16	242.50	253.00	236.97	247.60	246.62	1,737,565
2022-08-15	243.40	247.00	238.39	243.50	242.53	1,543,757
2022-08-12	248.00	253.91	238.89	240.50	239.55	2,108,575
2022-08-11	248.80	258.00	244.89	250.80	249.81	3,406,940
2022-08-10	237.00	253.00	237.00	247.36	246.38	4,453,856
2022-08-09	213.00	247.55	210.01	238.85	237.90	4,591,909
2022-08-08	200.86	209.65	193.00	208.00	207.18	1,636,051
2022-08-05	203.00	207.50	197.53	200.10	199.31	1,417,018

← NewerPage 17 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.