Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	206.80	214.89	197.21	213.06	211.65	1,123,800
2022-02-08	214.86	218.33	198.44	206.18	204.82	861,340
2022-02-07	221.30	234.36	216.76	218.70	217.25	839,587
2022-01-28	213.86	224.41	213.80	216.92	215.48	925,781
2022-01-27	220.01	227.50	212.02	215.47	214.04	1,000,106
2022-01-26	231.34	237.50	223.28	224.86	223.37	1,389,150
2022-01-25	232.00	240.20	230.00	230.05	228.53	1,121,875
2022-01-24	213.02	241.88	207.00	235.00	233.45	3,109,204
2022-01-21	228.00	237.00	219.01	220.20	218.74	1,096,224
2022-01-20	239.31	239.31	224.00	228.00	226.49	553,316
2022-01-19	241.25	246.89	227.55	236.09	234.53	713,043
2022-01-18	248.93	254.98	241.50	245.40	243.78	752,925
2022-01-17	234.00	256.48	224.01	246.23	244.60	1,063,384
2022-01-14	216.13	237.99	216.00	232.83	231.29	1,045,963
2022-01-13	232.00	233.00	216.34	218.81	217.36	618,650
2022-01-12	221.86	237.74	220.25	232.00	230.46	978,274
2022-01-11	230.00	233.88	218.88	220.31	218.85	518,096
2022-01-10	235.00	239.80	223.16	230.39	228.87	1,400,856
2022-01-07	253.99	256.90	237.88	241.93	240.33	1,131,365
2022-01-06	259.49	269.75	252.89	257.50	255.80	930,829
2022-01-05	296.89	297.70	266.00	266.00	264.24	967,236
2022-01-04	297.95	310.08	286.10	296.89	294.93	699,597
2021-12-31	294.00	322.00	294.00	305.30	303.28	1,113,527
2021-12-30	278.30	298.60	278.30	289.69	287.77	953,008
2021-12-29	268.50	289.50	264.79	285.88	283.99	1,057,585
2021-12-28	254.01	267.53	254.01	267.50	265.73	657,189
2021-12-27	262.48	264.71	253.00	259.00	257.29	500,063
2021-12-24	271.76	273.21	258.00	263.18	261.44	511,136
2021-12-23	257.55	282.90	253.08	273.50	271.69	755,931
2021-12-22	268.00	270.76	258.30	261.42	259.69	528,102
2021-12-21	274.00	275.02	260.19	268.00	266.23	871,440
2021-12-20	274.56	278.00	263.38	272.30	270.50	1,069,522
2021-12-17	290.45	295.00	275.01	279.90	278.05	926,553
2021-12-16	300.84	300.84	283.00	290.98	289.05	428,852
2021-12-15	305.81	309.88	290.01	290.30	288.38	527,167
2021-12-14	307.50	311.95	299.11	301.00	299.01	573,519
2021-12-13	295.26	309.98	292.00	307.50	305.47	1,335,160
2021-12-10	261.10	303.99	261.10	299.99	298.00	1,732,547
2021-12-09	298.00	298.00	263.50	268.00	266.23	1,960,707
2021-12-08	296.00	315.00	293.00	294.90	292.95	1,062,513
2021-12-07	300.00	302.50	279.06	299.53	297.55	1,101,090
2021-12-06	295.94	302.68	283.88	301.00	299.01	1,075,180
2021-12-03	292.12	299.90	285.06	294.70	292.75	1,073,854
2021-12-02	310.00	310.01	290.00	291.45	289.52	995,827
2021-12-01	301.40	322.05	299.04	310.99	308.93	1,269,838
2021-11-30	299.50	307.44	295.00	299.66	297.68	596,512
2021-11-29	299.20	312.00	298.88	301.20	299.21	702,464
2021-11-26	301.20	314.43	300.00	304.51	302.50	793,919
2021-11-25	306.00	308.60	300.02	301.14	299.15	502,674
2021-11-24	325.00	327.11	294.10	307.99	305.95	1,647,956
2021-11-23	345.01	348.88	318.05	323.35	321.21	1,573,757
2021-11-22	352.00	359.13	338.27	345.01	342.73	1,630,833
2021-11-19	308.11	362.21	306.12	352.00	349.67	1,458,459
2021-11-18	300.50	314.00	291.00	312.70	310.63	640,996
2021-11-17	281.00	304.47	281.00	299.00	297.02	529,938
2021-11-16	300.93	305.00	285.16	285.41	283.52	583,548
2021-11-15	318.93	318.93	293.51	306.88	304.85	915,626
2021-11-12	309.44	324.13	308.00	320.20	318.08	845,703
2021-11-11	306.00	320.00	302.14	309.98	307.93	844,831
2021-11-10	295.38	303.20	286.00	300.27	298.28	634,068

← NewerPage 20 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.