Shanghai HIUV New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 43.000 | 44.800 | 42.000 | 42.690 | 42.569 | 6,152,368 |
| 2024-10-29 | 48.790 | 51.520 | 44.680 | 45.220 | 45.091 | 8,613,254 |
| 2024-10-28 | 48.000 | 53.500 | 46.220 | 47.320 | 47.185 | 11,754,902 |
| 2024-10-25 | 39.000 | 47.400 | 39.000 | 47.400 | 47.265 | 8,785,498 |
| 2024-10-24 | 44.000 | 44.000 | 39.500 | 39.500 | 39.388 | 10,035,003 |
| 2024-10-23 | 34.900 | 41.460 | 33.600 | 41.460 | 41.342 | 11,071,962 |
| 2024-10-22 | 33.100 | 35.750 | 32.020 | 34.550 | 34.452 | 4,048,176 |
| 2024-10-21 | 32.380 | 34.500 | 32.160 | 33.100 | 33.006 | 3,792,472 |
| 2024-10-18 | 29.740 | 32.920 | 29.650 | 31.760 | 31.670 | 3,264,254 |
| 2024-10-17 | 30.380 | 30.780 | 29.850 | 29.850 | 29.765 | 1,815,580 |
| 2024-10-16 | 30.000 | 30.780 | 29.840 | 30.070 | 29.985 | 2,122,183 |
| 2024-10-15 | 32.000 | 32.480 | 30.930 | 31.000 | 30.912 | 2,553,558 |
| 2024-10-14 | 31.960 | 32.490 | 30.670 | 32.400 | 32.308 | 2,778,078 |
| 2024-10-11 | 34.180 | 34.180 | 31.130 | 31.810 | 31.720 | 3,316,779 |
| 2024-10-10 | 34.500 | 36.590 | 34.120 | 34.220 | 34.123 | 3,477,251 |
| 2024-10-09 | 39.280 | 39.280 | 34.210 | 34.310 | 34.212 | 6,509,961 |
| 2024-10-08 | 39.940 | 40.990 | 36.530 | 40.990 | 40.873 | 7,137,337 |
| 2024-09-30 | 30.200 | 34.200 | 29.400 | 34.160 | 34.063 | 5,868,033 |
| 2024-09-27 | 26.500 | 28.880 | 26.500 | 28.530 | 28.449 | 1,922,611 |
| 2024-09-26 | 25.170 | 26.300 | 24.880 | 26.200 | 26.126 | 1,898,437 |
| 2024-09-25 | 25.200 | 25.920 | 25.000 | 25.170 | 25.098 | 2,095,228 |
| 2024-09-24 | 23.350 | 25.190 | 23.340 | 24.920 | 24.849 | 2,878,785 |
| 2024-09-23 | 23.480 | 23.770 | 23.120 | 23.210 | 23.144 | 831,517 |
| 2024-09-20 | 24.270 | 24.320 | 23.430 | 23.490 | 23.423 | 1,389,165 |
| 2024-09-19 | 24.280 | 24.960 | 23.940 | 24.440 | 24.371 | 1,188,034 |
| 2024-09-18 | 24.640 | 24.640 | 23.710 | 24.090 | 24.022 | 905,789 |
| 2024-09-13 | 25.600 | 25.600 | 24.360 | 24.390 | 24.321 | 1,501,326 |
| 2024-09-12 | 25.110 | 26.820 | 25.110 | 25.430 | 25.358 | 1,862,662 |
| 2024-09-11 | 24.810 | 25.750 | 24.350 | 25.270 | 25.198 | 1,453,663 |
| 2024-09-10 | 24.800 | 24.990 | 24.050 | 24.760 | 24.690 | 1,123,378 |
| 2024-09-09 | 25.030 | 25.390 | 24.600 | 24.800 | 24.730 | 872,344 |
| 2024-09-06 | 26.380 | 26.380 | 25.180 | 25.260 | 25.188 | 1,213,465 |
| 2024-09-05 | 26.160 | 27.170 | 26.020 | 26.430 | 26.355 | 1,501,526 |
| 2024-09-04 | 25.800 | 26.710 | 25.620 | 26.140 | 26.066 | 1,402,411 |
| 2024-09-03 | 25.360 | 26.260 | 25.150 | 25.970 | 25.896 | 1,403,003 |
| 2024-09-02 | 26.500 | 26.870 | 25.370 | 25.380 | 25.308 | 1,538,008 |
| 2024-08-30 | 26.440 | 26.980 | 26.070 | 26.700 | 26.624 | 1,598,825 |
| 2024-08-29 | 25.370 | 26.600 | 25.150 | 26.160 | 26.086 | 1,666,473 |
| 2024-08-28 | 24.770 | 25.590 | 24.560 | 25.330 | 25.258 | 1,038,410 |
| 2024-08-27 | 25.330 | 25.800 | 24.760 | 25.010 | 24.939 | 1,129,712 |
| 2024-08-26 | 24.570 | 25.950 | 24.570 | 25.470 | 25.398 | 1,571,092 |
| 2024-08-23 | 24.930 | 25.200 | 24.500 | 24.630 | 24.560 | 798,504 |
| 2024-08-22 | 25.260 | 25.650 | 24.700 | 24.830 | 24.759 | 1,137,153 |
| 2024-08-21 | 25.400 | 25.770 | 25.110 | 25.210 | 25.138 | 756,413 |
| 2024-08-20 | 26.250 | 26.580 | 25.310 | 25.500 | 25.428 | 1,058,513 |
| 2024-08-19 | 26.750 | 27.000 | 26.180 | 26.250 | 26.175 | 1,200,675 |
| 2024-08-16 | 28.020 | 28.020 | 26.800 | 26.850 | 26.774 | 1,224,067 |
| 2024-08-15 | 27.050 | 28.300 | 26.660 | 27.610 | 27.532 | 1,472,606 |
| 2024-08-14 | 27.820 | 28.530 | 27.120 | 27.130 | 27.053 | 1,023,346 |
| 2024-08-13 | 27.520 | 28.380 | 26.970 | 27.820 | 27.741 | 1,458,688 |
| 2024-08-12 | 28.270 | 28.730 | 27.400 | 27.580 | 27.502 | 1,158,373 |
| 2024-08-09 | 28.990 | 29.240 | 27.870 | 27.890 | 27.811 | 1,416,527 |
| 2024-08-08 | 28.900 | 29.380 | 28.500 | 28.950 | 28.868 | 1,284,247 |
| 2024-08-07 | 29.400 | 29.540 | 28.480 | 29.120 | 29.037 | 1,671,671 |
| 2024-08-06 | 28.550 | 29.780 | 28.450 | 29.190 | 29.107 | 2,711,903 |
| 2024-08-05 | 28.500 | 29.810 | 27.880 | 27.880 | 27.801 | 2,262,540 |
| 2024-08-02 | 29.370 | 29.890 | 28.630 | 28.770 | 28.688 | 1,578,573 |
| 2024-08-01 | 29.880 | 30.070 | 29.260 | 29.420 | 29.336 | 1,603,210 |
| 2024-07-31 | 28.030 | 30.000 | 27.840 | 29.930 | 29.845 | 2,394,060 |
| 2024-07-30 | 27.580 | 28.450 | 27.580 | 28.380 | 28.299 | 1,119,917 |
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.