Shanghai HIUV New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 301.10 | 313.99 | 295.50 | 298.00 | 296.03 | 773,469 |
| 2021-11-08 | 289.00 | 302.00 | 282.80 | 297.48 | 295.51 | 911,231 |
| 2021-11-05 | 302.00 | 302.00 | 285.31 | 289.00 | 287.09 | 784,988 |
| 2021-11-04 | 298.70 | 318.88 | 298.00 | 300.07 | 298.08 | 813,992 |
| 2021-11-03 | 304.61 | 316.61 | 292.00 | 298.70 | 296.72 | 914,084 |
| 2021-11-02 | 313.00 | 324.25 | 295.00 | 303.00 | 301.00 | 1,287,985 |
| 2021-11-01 | 334.82 | 334.82 | 309.00 | 319.12 | 317.01 | 1,360,798 |
| 2021-10-29 | 297.11 | 337.21 | 287.01 | 335.01 | 332.79 | 1,540,679 |
| 2021-10-28 | 284.00 | 320.46 | 282.60 | 290.69 | 288.77 | 2,014,266 |
| 2021-10-27 | 265.00 | 297.00 | 265.00 | 289.81 | 287.89 | 1,140,134 |
| 2021-10-26 | 277.96 | 278.50 | 265.00 | 271.72 | 269.92 | 750,208 |
| 2021-10-25 | 250.29 | 280.00 | 246.50 | 277.96 | 276.12 | 1,308,676 |
← NewerPage 21 of 21 · 1,212 trading days
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.