Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	53.310	61.880	53.310	57.600	57.600	8,064,729
2026-01-19	54.450	55.490	52.130	54.010	54.010	3,993,032
2026-01-16	55.780	56.140	53.440	54.440	54.440	3,064,625
2026-01-15	54.530	56.590	53.380	54.700	54.700	4,384,496
2026-01-14	52.630	58.780	51.980	54.900	54.900	7,263,632
2026-01-13	49.500	53.800	47.000	52.150	52.150	8,819,903
2026-01-12	46.250	49.980	46.250	49.530	49.530	7,394,834
2026-01-09	45.110	48.800	45.110	45.580	45.580	8,287,066
2026-01-08	39.700	46.980	39.700	45.610	45.610	7,624,762
2026-01-07	39.660	40.430	39.520	39.940	39.940	1,977,050
2026-01-06	39.450	39.990	39.040	39.630	39.630	1,395,713
2026-01-05	38.250	39.100	37.850	39.020	39.020	1,507,001
2025-12-31	38.550	39.160	38.050	38.250	38.250	888,001
2025-12-30	38.800	39.180	38.500	38.600	38.600	992,794
2025-12-29	39.000	39.760	38.940	39.250	39.250	974,103
2025-12-26	39.480	39.880	39.010	39.100	39.100	1,625,451
2025-12-25	39.260	39.260	38.310	39.080	39.080	1,432,200
2025-12-24	37.370	39.070	37.370	38.900	38.900	1,473,002
2025-12-23	38.090	38.500	37.350	37.530	37.530	1,732,367
2025-12-22	38.470	38.770	38.180	38.410	38.410	846,870
2025-12-19	38.010	39.490	38.010	38.360	38.360	905,741
2025-12-18	37.840	38.710	37.600	38.150	38.150	738,414
2025-12-17	37.190	38.100	36.410	38.060	38.060	1,273,856
2025-12-16	38.020	38.240	37.020	37.080	37.080	979,137
2025-12-15	38.510	38.900	38.080	38.310	38.310	778,320
2025-12-12	38.490	38.690	37.920	38.510	38.510	753,501
2025-12-11	39.550	39.550	38.130	38.180	38.180	942,786
2025-12-10	39.630	39.880	38.800	39.150	39.150	1,042,448
2025-12-09	39.610	40.230	39.470	39.700	39.700	894,830
2025-12-08	38.950	40.150	38.850	39.610	39.610	1,160,608
2025-12-05	38.130	39.200	37.620	38.980	38.980	1,331,891
2025-12-04	38.800	39.290	37.750	37.930	37.930	1,579,569
2025-12-03	39.990	39.990	38.620	39.120	39.120	1,392,781
2025-12-02	40.460	40.690	39.610	39.700	39.700	939,688
2025-12-01	40.800	41.270	40.210	40.420	40.420	1,118,710
2025-11-28	40.810	41.430	40.600	40.820	40.820	1,580,934
2025-11-27	39.220	41.500	39.220	41.060	41.060	2,601,702
2025-11-26	39.390	40.620	39.300	39.390	39.390	1,798,550
2025-11-25	39.660	39.980	39.220	39.400	39.400	1,171,328
2025-11-24	38.650	39.640	38.110	39.170	39.170	1,578,311
2025-11-21	40.510	40.980	38.080	38.230	38.230	2,831,469
2025-11-20	43.480	43.770	41.120	41.120	41.120	2,403,785
2025-11-19	44.800	45.580	42.500	43.210	43.210	2,298,803
2025-11-18	45.900	46.620	44.520	44.800	44.800	2,065,666
2025-11-17	46.350	46.590	45.500	45.990	45.990	2,152,240
2025-11-14	45.970	47.540	45.380	46.070	46.070	2,241,904
2025-11-13	44.440	46.790	44.250	45.980	45.980	3,081,426
2025-11-12	46.990	47.130	43.720	44.440	44.440	2,935,789
2025-11-11	45.800	47.270	45.590	46.420	46.420	2,403,155
2025-11-10	45.790	46.940	45.530	45.730	45.730	2,634,382
2025-11-07	44.680	46.110	44.320	45.780	45.780	2,926,558
2025-11-06	44.390	45.530	43.780	45.050	45.050	2,804,713
2025-11-05	43.150	45.000	42.900	44.440	44.440	2,289,727
2025-11-04	44.600	45.920	43.280	43.560	43.560	1,838,041
2025-11-03	44.910	45.270	43.700	45.060	45.060	2,014,249
2025-10-31	43.500	45.990	43.460	45.050	45.050	3,165,834
2025-10-30	43.510	44.990	43.200	43.860	43.860	2,743,477
2025-10-29	42.690	44.170	42.310	43.690	43.690	2,888,870
2025-10-28	42.570	43.100	42.290	42.540	42.540	1,413,206
2025-10-27	42.760	43.730	42.500	42.800	42.800	1,702,604

← NewerPage 4 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.