Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	202.00	204.79	197.00	200.55	199.75	1,192,418
2022-08-03	216.00	219.80	199.20	202.95	202.15	2,021,874
2022-08-02	198.45	216.79	198.45	213.20	212.35	2,222,614
2022-08-01	204.59	204.99	198.75	203.51	202.70	1,571,166
2022-07-29	206.67	213.65	204.58	206.60	205.78	1,305,843
2022-07-28	206.22	213.68	202.00	208.50	207.67	1,758,407
2022-07-27	195.00	206.05	192.66	206.05	205.23	1,486,471
2022-07-26	196.93	200.00	190.98	194.76	193.99	1,314,482
2022-07-25	205.00	207.41	195.00	198.43	197.64	1,547,129
2022-07-22	212.80	213.94	203.00	204.60	203.79	2,369,107
2022-07-21	215.00	218.50	201.30	214.17	213.32	4,994,483
2022-07-20	195.35	198.05	190.00	195.00	194.23	897,302
2022-07-19	193.00	200.00	191.21	195.30	194.53	1,119,698
2022-07-18	196.88	199.90	188.88	193.80	193.03	1,965,766
2022-07-15	188.89	200.46	183.33	198.00	197.21	2,384,876
2022-07-14	178.60	192.80	177.00	188.90	188.15	2,816,034
2022-07-13	164.68	180.23	162.12	178.21	177.50	2,598,453
2022-07-12	171.01	173.49	163.00	164.70	164.05	1,647,018
2022-07-11	176.75	178.80	168.70	170.90	170.22	1,327,916
2022-07-08	185.74	186.40	176.00	176.58	175.88	1,316,718
2022-07-07	182.49	187.50	177.51	184.05	183.32	1,157,972
2022-07-06	183.00	188.83	178.00	182.49	181.77	968,446
2022-07-05	191.15	191.15	178.80	183.06	182.33	1,240,873
2022-07-04	186.00	191.43	181.09	187.48	186.74	1,236,126
2022-07-01	198.40	198.40	183.23	186.00	185.26	1,885,839
2022-06-30	197.91	201.80	196.04	198.70	197.91	1,487,753
2022-06-29	202.00	210.00	198.01	198.65	197.86	1,537,073
2022-06-28	218.48	224.99	200.36	206.46	205.64	2,405,807
2022-06-27	224.00	228.00	217.60	220.99	220.11	1,348,060
2022-06-24	211.00	225.09	208.56	221.36	220.48	1,281,766
2022-06-23	210.58	211.98	202.25	209.10	208.27	938,329
2022-06-22	209.86	216.00	204.88	209.95	209.12	1,047,035
2022-06-21	222.50	222.50	203.70	209.95	209.12	1,355,788
2022-06-20	221.00	221.00	214.49	217.18	216.32	1,176,947
2022-06-17	209.00	220.00	208.46	216.90	216.04	945,704
2022-06-16	200.78	213.89	199.99	211.67	210.83	1,080,376
2022-06-15	206.70	210.68	194.00	200.00	199.21	1,621,393
2022-06-14	207.00	214.80	194.31	208.30	207.47	2,065,206
2022-06-13	215.06	216.48	205.00	208.27	207.44	1,914,809
2022-06-10	215.68	222.60	210.02	218.00	217.14	1,909,444
2022-06-09	220.91	224.40	212.17	215.60	214.75	1,334,419
2022-06-08	227.75	229.13	215.00	222.18	221.30	1,705,628
2022-06-07	233.00	241.79	227.00	229.10	227.58	1,765,329
2022-06-06	217.99	235.85	217.99	230.99	229.46	1,697,223
2022-06-02	208.50	219.40	208.50	218.22	216.78	947,744
2022-06-01	208.00	212.58	202.37	211.47	210.07	1,256,765
2022-05-31	212.00	218.50	209.09	209.54	208.15	825,072
2022-05-30	213.00	215.10	207.10	210.26	208.87	621,583
2022-05-27	213.20	215.90	207.35	210.50	209.11	519,808
2022-05-26	205.00	215.00	203.35	213.20	211.79	1,108,632
2022-05-25	207.63	212.21	201.82	207.50	206.13	864,044
2022-05-24	212.99	215.90	207.79	207.79	206.42	710,346
2022-05-23	220.00	224.50	211.12	214.69	213.27	1,188,691
2022-05-20	223.50	229.00	219.00	223.30	221.82	1,242,506
2022-05-19	211.02	231.70	209.00	227.99	226.48	1,891,545
2022-05-18	199.76	219.48	199.00	215.00	213.58	1,432,216
2022-05-17	196.66	207.20	193.33	202.22	200.88	1,113,111
2022-05-16	201.65	207.79	192.00	193.72	192.44	1,122,718
2022-05-13	196.00	203.50	194.00	201.61	200.28	847,632
2022-05-12	208.24	208.24	190.69	199.99	198.67	1,345,102

← NewerPage 18 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.