Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	47.000	47.410	46.550	46.990	46.990	1,802,301
2025-07-24	45.290	47.300	45.000	46.880	46.880	2,587,158
2025-07-23	46.280	46.280	44.900	45.350	45.350	1,673,345
2025-07-22	45.850	47.180	45.300	46.000	46.000	2,275,233
2025-07-21	45.020	46.010	45.020	45.870	45.870	1,961,978
2025-07-18	47.020	47.970	44.760	45.400	45.400	3,694,041
2025-07-17	45.950	47.800	45.530	46.980	46.980	3,250,730
2025-07-16	45.900	46.290	44.600	45.170	45.170	2,965,310
2025-07-15	47.020	47.410	45.070	46.290	46.290	2,956,145
2025-07-14	47.000	49.800	46.510	47.410	47.410	4,663,177
2025-07-11	46.610	47.660	45.380	46.920	46.920	2,958,470
2025-07-10	46.280	50.320	46.280	46.920	46.920	3,951,723
2025-07-09	46.900	46.900	45.510	46.730	46.730	2,286,918
2025-07-08	44.860	47.880	44.700	46.990	46.990	3,394,164
2025-07-07	43.000	46.990	42.500	45.500	45.500	3,450,386
2025-07-04	45.230	46.280	42.800	42.930	42.930	2,355,230
2025-07-03	44.920	45.170	43.550	44.700	44.700	2,706,088
2025-07-02	44.200	45.100	42.840	44.920	44.920	3,513,097
2025-07-01	43.880	44.090	42.360	43.380	43.380	2,306,349
2025-06-30	41.410	44.480	41.410	44.200	44.200	3,677,827
2025-06-27	41.070	44.590	41.060	41.710	41.710	2,869,204
2025-06-26	41.830	42.350	40.900	41.060	41.060	1,878,802
2025-06-25	41.800	43.000	41.210	41.830	41.830	2,103,605
2025-06-24	39.900	42.280	39.340	41.780	41.780	2,984,058
2025-06-23	37.800	39.500	37.300	39.410	39.410	2,055,205
2025-06-20	39.000	42.490	38.210	38.250	38.250	2,913,933
2025-06-19	40.000	40.480	38.300	38.490	38.490	1,295,976
2025-06-18	39.200	40.600	39.010	39.740	39.740	1,490,082
2025-06-17	38.800	40.790	38.260	39.580	39.580	2,130,172
2025-06-16	37.560	39.860	37.560	38.750	38.750	2,025,568
2025-06-13	39.080	39.450	37.650	37.750	37.750	1,812,070
2025-06-12	39.600	39.950	39.080	39.270	39.270	1,124,533
2025-06-11	39.830	40.800	39.400	39.850	39.850	1,465,450
2025-06-10	41.730	41.870	39.280	39.830	39.830	2,194,171
2025-06-09	39.380	42.360	39.380	41.800	41.800	2,329,693
2025-06-06	39.500	40.850	39.250	39.650	39.650	1,349,538
2025-06-05	39.300	40.040	39.190	39.630	39.630	1,055,572
2025-06-04	40.740	40.890	38.610	39.610	39.610	2,489,901
2025-06-03	40.870	41.530	40.090	40.300	40.300	992,132
2025-05-30	41.270	41.800	40.500	40.870	40.870	1,052,465
2025-05-29	42.500	42.990	41.500	41.890	41.890	1,587,650
2025-05-28	41.990	42.510	40.810	41.810	41.810	1,998,157
2025-05-27	43.000	43.510	41.600	42.220	42.220	2,462,922
2025-05-26	42.210	45.280	42.000	43.260	43.260	1,715,310
2025-05-23	44.100	44.370	42.550	42.630	42.630	1,510,941
2025-05-22	45.890	47.170	44.210	44.750	44.750	2,226,648
2025-05-21	43.100	46.700	42.840	46.580	46.580	2,845,673
2025-05-20	43.350	44.880	42.840	43.160	43.160	1,472,880
2025-05-19	42.500	44.590	41.510	43.800	43.800	2,626,170
2025-05-16	40.650	43.100	40.300	42.610	42.610	2,537,073
2025-05-15	41.660	41.670	40.690	40.710	40.710	1,163,751
2025-05-14	43.010	43.430	41.370	41.630	41.630	2,864,837
2025-05-13	42.330	48.000	42.290	44.190	44.190	3,549,908
2025-05-12	42.060	42.700	40.700	42.280	42.280	2,234,536
2025-05-09	41.800	42.500	40.140	42.120	42.120	2,821,489
2025-05-08	37.270	44.200	37.110	41.800	41.800	4,543,271
2025-05-07	38.480	38.800	36.940	37.260	37.260	1,180,653
2025-05-06	35.990	38.250	35.990	37.860	37.860	1,691,278
2025-04-30	35.390	36.850	35.210	36.080	36.080	1,225,612
2025-04-29	34.500	35.870	34.500	35.220	35.220	952,355

← NewerPage 6 of 21 · 1,213 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.