Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	42.200	43.200	42.150	42.430	42.430	1,492,410
2025-10-23	42.210	42.460	41.300	42.210	42.210	1,273,093
2025-10-22	43.310	43.490	42.310	42.430	42.430	1,636,427
2025-10-21	43.730	44.270	43.070	43.440	43.440	1,803,609
2025-10-20	42.340	44.340	41.560	43.820	43.820	3,368,297
2025-10-17	46.750	46.990	41.690	41.750	41.750	5,015,157
2025-10-16	48.330	49.400	46.700	46.900	46.900	2,512,064
2025-10-15	48.100	50.080	48.080	48.470	48.470	3,496,818
2025-10-14	47.200	50.540	46.500	48.100	48.100	4,816,384
2025-10-13	45.010	47.000	44.690	46.280	46.280	2,958,436
2025-10-10	50.100	50.670	47.510	47.580	47.580	3,403,415
2025-10-09	51.250	51.780	50.090	50.380	50.380	3,476,001
2025-09-30	49.600	52.550	49.600	51.460	51.460	4,106,513
2025-09-29	49.600	50.760	49.320	49.680	49.680	2,833,269
2025-09-26	48.200	51.890	48.200	49.970	49.970	4,518,174
2025-09-25	47.760	50.220	47.210	48.020	48.020	3,158,378
2025-09-24	46.810	48.430	46.600	47.650	47.650	2,414,789
2025-09-23	49.240	49.760	46.150	47.050	47.050	3,394,028
2025-09-22	50.060	50.600	48.610	49.250	49.250	2,692,618
2025-09-19	51.520	52.500	50.230	50.330	50.330	2,960,377
2025-09-18	50.600	54.550	50.000	51.520	51.520	4,395,112
2025-09-17	51.610	52.980	50.860	51.150	51.150	2,895,110
2025-09-16	51.990	53.800	51.410	52.100	52.100	3,911,453
2025-09-15	49.610	52.880	49.450	52.100	52.100	4,415,803
2025-09-12	50.800	50.800	48.880	49.470	49.470	2,551,066
2025-09-11	49.750	50.600	48.880	50.600	50.600	2,476,318
2025-09-10	49.680	50.990	48.460	50.290	50.290	3,076,504
2025-09-09	50.400	51.780	49.260	49.680	49.680	3,299,518
2025-09-08	50.530	51.600	48.990	51.290	51.290	4,588,588
2025-09-05	46.290	50.980	46.290	50.290	50.290	6,749,642
2025-09-04	46.000	49.790	45.910	46.830	46.830	5,006,787
2025-09-03	45.690	47.130	45.500	45.990	45.990	2,581,457
2025-09-02	46.930	48.270	45.460	46.060	46.060	2,975,049
2025-09-01	47.630	48.480	46.220	46.900	46.900	2,983,811
2025-08-29	47.450	48.730	46.370	47.750	47.750	2,897,709
2025-08-28	48.200	49.440	46.210	47.480	47.480	3,508,874
2025-08-27	50.200	51.660	48.300	48.340	48.340	3,452,829
2025-08-26	48.940	51.890	48.500	50.450	50.450	5,059,664
2025-08-25	48.440	50.400	48.040	49.070	49.070	3,448,306
2025-08-22	47.000	48.350	47.000	48.280	48.280	2,278,958
2025-08-21	48.600	49.130	47.400	47.640	47.640	2,871,688
2025-08-20	50.320	51.240	48.180	48.860	48.860	3,310,508
2025-08-19	47.600	49.800	47.480	48.770	48.770	3,322,376
2025-08-18	46.710	48.580	46.710	47.930	47.930	3,096,398
2025-08-15	45.940	47.460	45.730	46.760	46.760	2,802,274
2025-08-14	48.000	48.000	45.830	45.940	45.940	3,496,013
2025-08-13	48.700	48.840	46.800	48.150	48.150	4,208,876
2025-08-12	49.770	50.300	48.040	48.750	48.750	2,993,359
2025-08-11	49.680	50.480	48.900	50.170	50.170	2,633,871
2025-08-08	49.150	51.360	48.320	50.150	50.150	4,026,583
2025-08-07	50.270	50.610	48.010	48.800	48.800	3,648,394
2025-08-06	50.000	50.180	48.900	49.750	49.750	2,465,588
2025-08-05	50.700	51.200	49.420	49.880	49.880	3,158,496
2025-08-04	51.700	51.700	49.700	50.650	50.650	5,039,543
2025-08-01	46.010	54.940	46.010	51.700	51.700	7,457,822
2025-07-31	48.000	48.390	45.310	45.780	45.780	2,802,693
2025-07-30	48.600	49.550	47.760	48.420	48.420	2,697,235
2025-07-29	46.800	49.580	45.880	48.950	48.950	3,592,191
2025-07-28	46.940	47.150	45.950	46.600	46.600	1,472,704
2025-07-25	47.000	47.410	46.550	46.990	46.990	1,802,301

← NewerPage 5 of 21 · 1,212 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.