Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	51.090	51.800	49.360	50.010	50.010	3,142,618
2026-04-22	51.080	53.180	50.000	51.140	51.140	3,636,114
2026-04-21	50.530	52.500	50.300	50.980	50.980	3,715,837
2026-04-20	51.040	51.900	50.110	50.290	50.290	2,342,398
2026-04-17	50.910	51.660	50.250	51.120	51.120	2,266,406
2026-04-16	49.990	51.700	49.290	51.180	51.180	2,351,278
2026-04-15	50.200	50.860	48.790	49.690	49.690	2,632,218
2026-04-14	50.500	50.500	49.160	50.160	50.160	1,871,498
2026-04-13	48.520	51.120	48.520	49.900	49.900	2,683,120
2026-04-10	48.190	50.000	48.180	49.500	49.500	2,584,155
2026-04-09	49.900	49.900	47.530	48.190	48.190	2,821,097
2026-04-08	46.780	50.500	46.780	49.750	49.750	4,428,902
2026-04-07	47.400	47.400	45.500	45.940	45.940	2,776,183
2026-04-03	47.410	48.300	46.010	46.940	46.940	3,708,746
2026-04-02	47.390	48.200	46.600	47.730	47.730	3,775,384
2026-04-01	47.590	49.130	46.900	47.830	47.830	3,342,755
2026-03-31	48.500	49.300	46.600	46.600	46.600	3,471,802
2026-03-30	49.090	49.570	46.850	49.050	49.050	3,744,684
2026-03-27	48.830	50.490	48.010	49.760	49.760	3,851,484
2026-03-26	50.380	51.500	49.030	49.210	49.210	4,802,621
2026-03-25	50.910	52.690	49.920	50.270	50.270	7,474,348
2026-03-24	51.890	51.890	46.210	50.600	50.600	10,758,407
2026-03-23	52.960	54.500	50.880	51.320	51.320	10,389,688
2026-03-20	48.960	57.360	47.640	55.600	55.600	11,852,953
2026-03-19	48.880	50.460	48.500	48.960	48.960	2,898,167
2026-03-18	48.790	49.780	48.400	49.060	49.060	1,883,300
2026-03-17	49.940	50.950	48.850	49.160	49.160	1,978,058
2026-03-16	49.770	50.560	48.900	49.940	49.940	1,742,561
2026-03-13	50.680	51.790	49.920	50.220	50.220	2,195,071
2026-03-12	51.980	52.420	50.400	51.070	51.070	2,729,423
2026-03-11	52.310	53.640	51.810	52.000	52.000	3,244,173
2026-03-10	51.860	52.720	50.990	52.640	52.640	3,034,971
2026-03-09	50.830	51.840	49.410	50.800	50.800	4,245,993
2026-03-06	52.240	52.950	50.890	51.920	51.920	2,850,691
2026-03-05	53.200	53.960	50.950	51.910	51.910	3,244,914
2026-03-04	52.630	54.000	52.170	52.640	52.640	3,177,552
2026-03-03	57.180	58.370	53.590	53.810	53.810	5,574,657
2026-03-02	59.510	60.330	56.900	57.500	57.500	5,830,913
2026-02-27	61.500	63.170	60.030	61.240	61.240	3,164,349
2026-02-26	62.350	62.350	59.650	61.850	61.850	2,180,573
2026-02-25	60.500	61.990	59.300	61.230	61.230	3,104,481
2026-02-24	62.500	63.450	59.960	60.670	60.670	2,965,283
2026-02-13	64.000	65.000	62.010	62.160	62.160	2,366,255
2026-02-12	63.010	66.300	63.010	65.000	65.000	3,055,700
2026-02-11	64.200	67.180	63.000	64.390	64.390	3,690,287
2026-02-10	65.000	66.500	64.580	64.700	64.700	3,152,377
2026-02-09	65.530	70.000	64.810	66.460	66.460	5,660,522
2026-02-06	65.000	67.480	62.700	64.810	64.810	4,758,886
2026-02-05	68.440	68.850	64.480	65.560	65.560	6,926,768
2026-02-04	67.630	74.960	66.800	73.080	73.080	11,153,678
2026-02-03	57.300	67.640	57.090	67.640	67.640	7,319,561
2026-02-02	60.400	61.500	56.110	56.370	56.370	3,464,805
2026-01-30	58.300	60.890	55.520	59.290	59.290	4,858,351
2026-01-29	59.400	62.160	58.260	58.850	58.850	3,927,062
2026-01-28	60.200	60.710	58.710	59.220	59.220	3,126,811
2026-01-27	59.000	62.860	57.480	61.600	61.600	5,595,980
2026-01-26	68.600	68.870	58.880	59.720	59.720	6,943,010
2026-01-23	62.020	68.130	61.500	66.270	66.270	7,489,955
2026-01-22	56.610	62.400	56.610	61.260	61.260	4,835,001
2026-01-21	56.000	58.800	56.000	56.740	56.740	3,676,433

← NewerPage 3 of 5 · 243 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.