Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	36.100	36.700	34.270	34.860	34.860	1,727,300
2025-04-25	36.450	36.930	36.110	36.390	36.390	972,702
2025-04-24	38.260	38.260	36.340	36.490	36.490	1,042,087
2025-04-23	37.190	38.490	37.190	38.080	38.080	980,428
2025-04-22	38.030	38.520	36.800	37.410	37.410	1,476,543
2025-04-21	38.000	39.490	36.710	38.520	38.520	2,099,968
2025-04-18	39.510	41.250	37.340	37.790	37.790	2,788,559
2025-04-17	36.780	39.300	35.990	38.370	38.370	1,670,594
2025-04-16	37.800	38.190	36.290	36.880	36.880	1,184,193
2025-04-15	39.310	39.610	37.910	37.980	37.980	1,311,928
2025-04-14	37.740	39.480	37.340	39.000	39.000	2,077,513
2025-04-11	36.510	38.100	35.280	37.070	37.070	2,325,635
2025-04-10	34.400	36.780	34.210	35.880	35.880	2,460,990
2025-04-09	32.130	33.600	29.640	33.300	33.300	2,083,078
2025-04-08	32.600	33.680	31.800	32.710	32.710	2,092,891
2025-04-07	36.100	38.200	31.970	31.970	31.970	2,295,994
2025-04-03	39.800	41.980	39.550	39.960	39.960	1,806,076
2025-04-02	39.770	40.870	39.520	40.400	40.400	1,110,832
2025-04-01	38.900	41.150	38.730	39.900	39.900	2,151,192
2025-03-31	40.300	40.300	38.320	38.940	38.940	1,854,232
2025-03-28	40.350	42.000	40.350	40.520	40.520	1,652,481
2025-03-27	42.000	42.240	40.400	40.730	40.730	2,073,380
2025-03-26	42.090	44.180	42.090	42.700	42.700	2,900,819
2025-03-25	42.480	43.500	41.780	42.560	42.560	1,498,191
2025-03-24	43.680	43.800	41.000	43.000	43.000	2,860,891
2025-03-21	44.840	45.460	43.460	43.680	43.680	1,883,213
2025-03-20	47.380	48.260	44.860	44.860	44.860	3,013,530
2025-03-19	48.660	48.740	45.740	46.780	46.780	3,216,312
2025-03-18	46.980	49.880	46.380	48.200	48.200	4,751,251
2025-03-17	48.000	49.340	45.300	46.780	46.780	3,289,434
2025-03-14	45.160	49.490	44.020	47.900	47.900	6,904,705
2025-03-13	49.490	49.900	45.000	45.610	45.610	5,889,115
2025-03-12	50.520	51.980	47.360	49.100	49.100	8,099,944
2025-03-11	42.480	50.500	41.030	48.180	48.180	12,124,846
2025-03-10	36.640	42.540	35.810	42.540	42.540	9,357,010
2025-03-07	36.240	36.800	35.080	35.450	35.450	2,829,007
2025-03-06	32.680	38.000	32.520	36.400	36.400	5,045,426
2025-03-05	33.370	33.480	32.150	32.450	32.450	1,613,944
2025-03-04	32.660	33.760	32.150	33.370	33.370	1,644,358
2025-03-03	32.540	33.900	32.510	33.130	33.130	1,905,198
2025-02-28	34.110	34.160	32.480	32.640	32.640	2,223,593
2025-02-27	34.750	34.880	33.300	34.140	34.140	2,868,006
2025-02-26	34.000	34.970	33.610	34.750	34.750	3,872,537
2025-02-25	32.100	33.580	32.000	33.150	33.150	2,868,037
2025-02-24	31.740	32.830	31.330	32.560	32.560	2,176,148
2025-02-21	31.500	32.140	30.900	31.800	31.800	1,996,236
2025-02-20	31.310	31.830	30.920	31.780	31.780	1,313,050
2025-02-19	30.550	31.800	30.310	31.600	31.600	1,872,093
2025-02-18	32.040	32.640	30.580	30.750	30.750	2,504,790
2025-02-17	32.490	32.600	31.800	31.940	31.940	1,530,582
2025-02-14	31.990	33.380	31.990	32.240	32.240	1,935,732
2025-02-13	32.580	33.600	32.360	32.370	32.370	2,344,640
2025-02-12	31.700	32.490	31.440	32.490	32.490	1,473,842
2025-02-11	32.500	32.500	31.300	31.630	31.630	1,616,898
2025-02-10	32.670	32.810	31.800	32.500	32.500	2,056,016
2025-02-07	30.670	33.490	30.670	32.680	32.680	3,213,212
2025-02-06	29.480	30.770	29.060	30.720	30.720	1,601,815
2025-02-05	29.790	29.890	29.120	29.530	29.530	1,641,381
2025-01-27	31.180	31.180	29.700	29.700	29.700	1,136,398
2025-01-24	29.770	31.020	29.530	30.700	30.700	1,460,314

← NewerPage 7 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.