Shanghai HIUV New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 34.620 | 35.190 | 33.600 | 33.710 | 33.710 | 1,159,157 |
| 2026-10-21 | 35.080 | 35.700 | 34.500 | 34.820 | 34.820 | 1,077,048 |
| 2026-10-20 | 33.840 | 35.430 | 33.310 | 34.840 | 34.840 | 1,212,173 |
| 2026-10-19 | 34.070 | 34.070 | 32.630 | 33.760 | 33.760 | 1,046,712 |
| 2026-10-16 | 34.530 | 35.000 | 33.330 | 33.480 | 33.480 | 1,377,592 |
| 2026-10-15 | 34.550 | 34.890 | 33.630 | 33.980 | 33.980 | 1,306,072 |
| 2026-10-14 | 36.130 | 36.250 | 35.030 | 35.100 | 35.100 | 1,337,739 |
| 2026-10-13 | 36.430 | 36.490 | 34.440 | 36.100 | 36.100 | 1,657,341 |
| 2026-10-12 | 38.030 | 38.370 | 36.550 | 36.570 | 36.570 | 1,699,296 |
| 2026-10-09 | 38.260 | 38.770 | 36.710 | 37.640 | 37.640 | 1,730,799 |
| 2026-10-08 | 38.900 | 39.420 | 38.000 | 38.090 | 38.090 | 1,497,927 |
| 2026-09-30 | 38.570 | 39.690 | 38.570 | 38.810 | 38.810 | 1,351,331 |
| 2026-09-29 | 38.590 | 39.420 | 38.360 | 38.570 | 38.570 | 1,655,082 |
| 2026-09-28 | 39.180 | 40.100 | 37.820 | 38.770 | 38.770 | 1,930,854 |
| 2026-09-24 | 38.580 | 39.800 | 37.910 | 39.210 | 39.210 | 2,686,023 |
| 2026-09-23 | 38.000 | 39.340 | 37.800 | 38.570 | 38.570 | 3,031,534 |
| 2026-09-22 | 36.670 | 38.450 | 36.310 | 38.430 | 38.430 | 2,922,814 |
Page 1 of 1 · 17 trading days
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.