Shanghai HIUV New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	30.080	31.050	29.720	29.720	29.720	1,347,882
2025-01-22	30.510	30.580	29.530	29.840	29.840	948,966
2025-01-21	31.810	31.840	30.200	30.500	30.500	1,157,888
2025-01-20	30.910	31.750	30.130	31.600	31.600	1,934,170
2025-01-17	31.290	31.630	30.510	30.810	30.810	1,121,671
2025-01-16	31.300	32.200	30.910	31.500	31.500	1,621,272
2025-01-15	30.000	33.070	29.550	31.410	31.410	2,651,694
2025-01-14	28.490	30.210	28.490	30.120	30.120	1,928,958
2025-01-13	28.800	29.160	28.060	28.580	28.580	1,636,758
2025-01-10	30.800	31.200	28.820	28.820	28.820	1,502,370
2025-01-09	29.880	31.580	29.610	31.000	31.000	1,661,787
2025-01-08	30.420	30.700	29.300	30.080	30.080	1,257,350
2025-01-07	30.330	30.430	29.700	30.420	30.420	1,021,731
2025-01-06	30.650	31.120	29.680	30.250	30.250	1,148,618
2025-01-03	32.520	32.600	30.670	31.000	31.000	1,257,092
2025-01-02	33.860	34.010	32.190	32.400	32.400	775,267
2024-12-31	35.700	35.810	33.730	33.780	33.780	1,080,268
2024-12-30	35.370	36.010	34.950	35.450	35.450	699,603
2024-12-27	36.640	36.640	35.480	35.600	35.600	935,443
2024-12-26	35.520	37.080	35.520	36.340	36.340	1,021,100
2024-12-25	36.900	37.360	35.420	36.500	36.500	1,404,963
2024-12-24	35.520	38.000	35.520	37.100	37.100	2,284,965
2024-12-23	35.990	36.910	35.500	35.520	35.520	1,677,216
2024-12-20	36.390	36.400	35.900	36.210	36.210	1,376,833
2024-12-19	35.000	36.390	34.810	36.000	36.000	1,509,666
2024-12-18	34.710	36.010	34.150	35.500	35.500	1,806,865
2024-12-17	36.100	36.500	34.600	34.710	34.710	1,929,552
2024-12-16	36.090	37.020	35.600	36.180	36.180	2,011,546
2024-12-13	38.300	38.340	36.090	36.090	36.090	3,279,788
2024-12-12	38.100	38.840	38.010	38.530	38.530	1,927,901
2024-12-11	38.700	39.040	38.180	38.200	38.200	1,465,601
2024-12-10	40.010	40.490	38.730	38.800	38.800	1,694,195
2024-12-09	39.100	39.370	38.100	38.580	38.580	1,183,709
2024-12-06	38.980	39.510	37.990	39.310	39.310	1,759,938
2024-12-05	37.960	39.610	37.930	39.290	39.290	1,979,359
2024-12-04	39.870	39.940	37.900	38.230	38.230	1,986,563
2024-12-03	40.600	41.500	39.440	39.980	39.980	1,725,685
2024-12-02	39.500	40.670	38.490	40.560	40.560	1,758,185
2024-11-29	39.940	40.460	38.880	40.080	40.080	2,073,843
2024-11-28	39.300	40.800	39.160	39.820	39.820	2,052,145
2024-11-27	38.950	39.720	37.670	39.650	39.650	2,053,785
2024-11-26	38.840	39.940	38.000	38.050	38.050	1,408,737
2024-11-25	37.250	38.940	37.250	38.920	38.920	1,833,084
2024-11-22	39.950	40.410	37.500	37.600	37.600	2,579,824
2024-11-21	41.000	41.900	40.000	40.400	40.400	2,681,508
2024-11-20	40.410	40.700	39.500	40.110	40.110	2,321,889
2024-11-19	38.960	40.540	38.510	40.500	40.500	2,185,705
2024-11-18	41.090	41.100	37.990	38.400	38.400	3,202,128
2024-11-15	43.000	43.900	41.080	41.100	41.100	2,815,975
2024-11-14	46.000	47.500	43.140	43.850	43.850	3,508,643
2024-11-13	44.700	45.580	44.000	45.290	45.290	2,414,364
2024-11-12	46.720	47.960	44.510	45.000	45.000	3,667,172
2024-11-11	42.650	46.960	42.500	46.090	46.090	5,154,542
2024-11-08	42.770	44.360	42.560	43.310	43.310	4,394,653
2024-11-07	41.100	42.470	40.510	42.300	42.300	4,002,719
2024-11-06	44.000	46.230	42.580	43.290	43.290	4,423,653
2024-11-05	41.700	43.770	41.630	43.460	43.460	3,744,522
2024-11-04	42.800	43.110	41.480	42.200	42.080	3,710,251
2024-11-01	44.500	46.450	42.500	42.840	42.718	5,225,483
2024-10-31	43.960	48.950	43.960	46.200	46.069	7,476,477

← NewerPage 8 of 21 · 1,219 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.