Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	186.79	213.45	186.60	206.00	204.64	1,865,077
2022-05-10	176.71	196.74	176.55	186.60	185.37	1,492,361
2022-05-09	171.60	186.98	167.52	181.20	180.00	904,482
2022-05-06	166.00	179.00	163.54	171.71	170.57	948,066
2022-05-05	165.95	187.98	165.80	178.45	177.27	1,443,325
2022-04-29	163.00	167.50	158.38	165.93	164.83	831,164
2022-04-28	155.65	164.83	152.00	163.77	162.69	1,146,293
2022-04-27	136.00	159.50	135.00	157.60	156.56	1,042,302
2022-04-26	135.85	145.63	135.85	143.00	142.05	1,082,113
2022-04-25	157.20	157.20	140.30	143.00	142.05	851,241
2022-04-22	158.23	162.20	155.30	159.00	157.95	566,883
2022-04-21	168.00	169.78	155.01	160.02	158.96	995,783
2022-04-20	175.50	175.50	164.60	169.10	167.98	699,738
2022-04-19	174.38	183.23	174.23	175.60	174.44	758,584
2022-04-18	163.88	176.56	161.17	174.40	173.25	984,424
2022-04-15	162.01	172.01	158.00	166.50	165.40	1,174,872
2022-04-14	164.57	168.18	162.02	162.43	161.36	563,652
2022-04-13	170.11	172.18	162.01	163.35	162.27	1,075,211
2022-04-12	175.51	178.49	167.20	172.97	171.83	1,172,283
2022-04-11	184.00	184.00	171.09	175.51	174.35	822,315
2022-04-08	184.55	190.15	180.00	182.81	181.60	809,333
2022-04-07	184.35	189.16	180.60	186.38	185.15	1,339,706
2022-04-06	198.05	199.00	183.01	190.00	188.74	1,885,710
2022-04-01	200.61	207.00	198.00	199.60	198.28	880,195
2022-03-31	213.48	213.92	197.50	206.00	204.64	1,156,289
2022-03-30	204.39	216.00	201.05	213.48	212.07	966,223
2022-03-29	204.22	209.05	198.02	204.40	203.05	920,863
2022-03-28	200.00	206.32	194.00	204.22	202.87	1,134,234
2022-03-25	210.00	211.71	200.00	201.90	200.56	863,494
2022-03-24	213.48	213.50	202.60	210.77	209.38	910,795
2022-03-23	215.56	217.92	207.03	212.00	210.60	707,060
2022-03-22	216.60	224.98	210.20	212.00	210.60	1,268,420
2022-03-21	210.00	223.50	207.99	221.27	219.81	1,310,552
2022-03-18	210.30	216.08	202.00	214.13	212.71	1,768,955
2022-03-17	228.00	228.00	213.11	214.62	213.20	1,565,998
2022-03-16	214.00	224.90	203.02	223.40	221.92	1,540,898
2022-03-15	213.49	219.00	207.00	208.97	207.59	1,489,263
2022-03-14	233.80	233.80	216.50	216.99	215.55	1,225,631
2022-03-11	237.57	239.00	225.00	235.87	234.31	1,650,933
2022-03-10	240.49	248.88	235.17	240.01	238.42	1,813,207
2022-03-09	242.93	247.99	216.00	231.50	229.97	2,615,038
2022-03-08	238.11	248.49	236.50	240.98	239.39	1,392,819
2022-03-07	245.82	251.08	235.38	238.21	236.63	1,100,430
2022-03-04	232.87	254.80	232.86	247.98	246.34	1,604,693
2022-03-03	249.74	250.00	236.00	236.00	234.44	1,546,487
2022-03-02	244.00	257.88	229.00	250.00	248.35	2,320,363
2022-03-01	250.00	260.00	238.60	239.80	238.21	1,834,002
2022-02-28	235.06	243.78	233.21	242.94	241.33	1,536,271
2022-02-25	238.73	241.70	229.00	231.66	230.13	1,394,441
2022-02-24	226.00	242.00	225.99	234.55	233.00	1,342,087
2022-02-23	224.41	235.39	224.41	231.23	229.70	1,364,914
2022-02-22	215.27	227.44	210.91	224.41	222.93	1,682,388
2022-02-21	215.50	224.87	213.42	216.77	215.34	1,271,389
2022-02-18	215.66	218.75	212.00	214.68	213.26	1,225,215
2022-02-17	207.50	224.00	205.68	219.38	217.93	1,365,602
2022-02-16	209.99	214.00	204.94	207.48	206.11	1,139,273
2022-02-15	185.00	208.77	185.00	207.70	206.33	1,443,311
2022-02-14	180.25	195.33	180.00	191.70	190.43	1,004,062
2022-02-11	197.30	202.10	187.01	187.72	186.48	1,613,015
2022-02-10	210.93	212.70	197.00	202.40	201.06	1,249,888

← NewerPage 19 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.