Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	32.160	32.940	31.810	31.940	31.940	1,315,718
2026-07-21	32.830	32.980	30.210	32.580	32.580	2,489,950
2026-07-20	34.840	35.230	32.110	32.690	32.690	3,096,299
2026-07-17	34.790	36.170	34.250	34.730	34.730	2,493,299
2026-07-16	35.200	35.450	33.990	34.620	34.620	1,250,950
2026-07-15	34.810	35.700	34.510	34.820	34.820	1,010,916
2026-07-14	34.830	34.930	33.800	34.810	34.810	1,529,028
2026-07-13	37.620	37.620	34.320	34.380	34.380	1,977,507
2026-07-10	36.840	38.880	36.550	37.310	37.310	1,621,593
2026-07-09	37.250	37.950	36.000	37.120	37.120	1,457,649
2026-07-08	38.650	39.010	37.010	37.340	37.340	1,972,905
2026-07-07	40.320	40.450	38.420	38.630	38.630	1,704,501
2026-07-06	40.880	41.980	39.680	39.680	39.680	1,886,753
2026-07-03	41.710	41.710	40.200	41.000	41.000	2,404,643
2026-07-02	42.740	43.610	41.180	41.350	41.350	2,665,599
2026-07-01	42.190	43.580	41.060	42.740	42.740	2,143,267
2026-06-30	41.100	42.120	40.220	42.000	42.000	1,451,337
2026-06-29	40.930	41.430	37.880	41.300	41.300	3,353,785
2026-06-26	41.210	42.300	40.080	41.180	41.180	3,573,947
2026-06-25	43.320	43.350	40.820	41.210	41.210	3,017,131
2026-06-24	44.700	44.850	42.320	43.350	43.350	2,848,004
2026-06-23	45.120	45.200	44.250	44.660	44.660	2,203,790
2026-06-22	44.010	45.200	42.900	45.120	45.120	3,343,087
2026-06-18	46.280	46.380	44.590	44.600	44.600	2,085,511
2026-06-17	45.700	46.250	44.530	45.260	45.260	2,465,709
2026-06-16	43.270	45.790	42.740	45.650	45.650	2,850,154
2026-06-15	43.310	43.930	42.800	43.170	43.170	1,535,180
2026-06-12	43.190	44.450	42.700	43.250	43.250	2,458,072
2026-06-11	42.070	43.800	41.990	42.680	42.680	2,754,729
2026-06-10	42.380	42.900	40.870	42.460	42.460	2,244,281
2026-06-09	43.040	43.460	42.180	42.800	42.800	1,470,430
2026-06-08	41.750	43.850	41.510	42.850	42.850	2,392,611
2026-06-05	44.000	44.880	42.790	43.660	43.660	2,733,870
2026-06-04	42.050	45.630	41.760	44.220	44.220	4,420,377
2026-06-03	42.280	43.850	41.600	42.300	42.300	2,424,594
2026-06-02	42.530	43.470	40.490	42.390	42.390	3,704,919
2026-06-01	42.400	44.570	41.400	42.760	42.760	2,967,650
2026-05-29	45.070	45.070	41.370	41.660	41.660	3,469,882
2026-05-28	44.200	45.990	43.150	45.070	45.070	3,040,699
2026-05-27	46.000	47.140	44.000	44.820	44.820	2,682,535
2026-05-26	47.890	47.890	44.910	45.990	45.990	2,632,844
2026-05-25	46.500	47.760	44.360	47.500	47.500	3,711,452
2026-05-22	44.930	47.000	44.310	46.290	46.290	2,739,064
2026-05-21	48.220	48.680	44.460	44.780	44.780	3,715,275
2026-05-20	47.300	48.650	46.040	48.100	48.100	2,915,840
2026-05-19	47.600	48.880	46.000	47.390	47.390	2,680,587
2026-05-18	47.570	48.500	46.300	47.520	47.520	2,518,118
2026-05-15	49.880	50.060	47.060	47.730	47.730	4,397,030
2026-05-14	50.050	51.880	49.610	50.250	50.250	4,608,334
2026-05-13	49.680	50.270	49.150	49.900	49.900	2,754,969
2026-05-12	50.650	52.200	49.510	49.880	49.880	4,981,874
2026-05-11	50.460	51.870	49.720	50.600	50.600	4,073,240
2026-05-08	50.800	51.100	49.750	50.600	50.600	3,084,940
2026-05-07	49.980	52.280	49.980	50.800	50.800	3,524,078
2026-05-06	49.560	50.410	49.040	49.990	49.990	2,735,679
2026-04-30	48.700	50.150	48.520	49.750	49.750	2,326,777
2026-04-29	48.110	49.490	46.900	49.050	49.050	2,837,675
2026-04-28	47.800	48.770	46.580	46.930	46.930	2,385,219
2026-04-27	49.000	49.450	47.650	48.500	48.500	1,955,537
2026-04-24	50.050	50.370	48.630	49.480	49.480	2,125,747

← NewerPage 2 of 21 · 1,218 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.