Hubei Huitian New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.810	10.370	9.180	10.280	10.280	43,056,770
2026-07-20	10.600	10.750	9.530	9.730	9.730	35,514,789
2026-07-17	10.890	11.070	10.380	10.380	10.380	33,899,176
2026-07-16	11.440	11.590	10.870	10.980	10.980	37,937,141
2026-07-15	12.440	12.490	11.500	11.620	11.620	42,075,492
2026-07-14	12.560	12.680	11.700	12.360	12.360	47,225,121
2026-07-13	14.400	14.400	12.220	12.340	12.340	81,307,859
2026-07-10	16.740	16.890	15.000	15.060	15.060	107,130,148
2026-07-09	15.330	17.110	14.960	16.880	16.880	114,004,211
2026-07-08	15.010	16.120	14.560	15.610	15.610	83,160,914
2026-07-07	14.420	15.650	14.060	15.180	15.180	72,220,062
2026-07-06	15.080	15.860	14.380	14.690	14.690	59,193,566
2026-07-03	15.520	15.680	14.520	14.560	14.560	62,055,332
2026-07-02	14.930	16.540	14.120	15.680	15.680	85,667,367
2026-07-01	15.260	15.870	15.110	15.390	15.390	62,429,762
2026-06-30	14.640	15.670	14.600	15.540	15.540	59,285,559
2026-06-29	15.180	15.870	14.300	14.840	14.690	68,151,430
2026-06-26	14.700	15.460	14.360	15.460	15.304	69,647,424
2026-06-25	14.530	15.040	14.150	15.040	14.888	53,605,384
2026-06-24	14.160	14.630	14.040	14.530	14.383	40,733,451
2026-06-23	15.100	15.100	14.180	14.310	14.165	55,924,390
2026-06-22	14.650	15.250	14.490	15.250	15.096	70,673,836
2026-06-18	14.420	14.680	14.260	14.500	14.353	45,778,043
2026-06-17	14.100	14.950	13.930	14.570	14.423	60,461,158
2026-06-16	13.870	14.390	13.690	14.310	14.165	55,903,632
2026-06-15	13.250	14.000	13.140	13.920	13.779	49,393,930
2026-06-12	13.740	13.980	12.950	13.010	12.879	49,344,356
2026-06-11	13.540	13.730	13.060	13.340	13.205	32,939,090
2026-06-10	13.460	13.850	13.300	13.710	13.571	36,860,689
2026-06-09	13.230	13.780	12.920	13.740	13.601	46,529,998
2026-06-08	13.110	13.410	12.670	12.830	12.700	37,571,016
2026-06-05	13.750	13.930	13.010	13.620	13.482	45,199,178
2026-06-04	13.410	14.050	13.250	13.840	13.700	45,811,451
2026-06-03	13.730	14.350	13.380	13.660	13.522	54,258,531
2026-06-02	13.900	14.140	13.520	13.800	13.661	40,663,984
2026-06-01	14.350	14.680	13.950	14.010	13.868	51,590,720
2026-05-29	15.750	15.750	14.500	14.560	14.413	80,713,811
2026-05-28	15.480	16.080	15.150	15.860	15.700	89,774,183
2026-05-27	14.820	15.670	14.820	15.160	15.007	95,354,676
2026-05-26	14.510	15.990	14.510	14.860	14.710	126,591,643
2026-05-25	12.640	14.500	12.440	14.250	14.106	90,018,825
2026-05-22	12.290	12.590	12.280	12.580	12.453	22,783,367
2026-05-21	12.600	12.890	12.220	12.280	12.156	36,967,179
2026-05-20	12.250	12.800	12.060	12.670	12.542	35,269,437
2026-05-19	12.120	12.450	11.980	12.320	12.196	23,469,459
2026-05-18	12.380	12.500	12.020	12.120	11.998	28,687,356
2026-05-15	12.200	12.550	12.180	12.400	12.275	30,344,936
2026-05-14	12.160	12.400	12.060	12.190	12.067	30,162,667
2026-05-13	11.770	12.160	11.760	12.120	11.998	20,116,974
2026-05-12	11.840	11.970	11.710	11.900	11.780	18,920,288
2026-05-11	11.730	11.870	11.700	11.840	11.720	18,651,532
2026-05-08	11.700	11.730	11.550	11.670	11.552	13,178,832
2026-05-07	11.650	11.770	11.600	11.760	11.641	14,615,082
2026-05-06	11.600	11.740	11.550	11.650	11.532	15,155,946
2026-04-30	11.700	11.740	11.510	11.520	11.404	13,176,289
2026-04-29	11.370	11.730	11.270	11.710	11.592	16,247,102
2026-04-28	11.480	11.480	11.230	11.280	11.166	11,690,477
2026-04-27	11.330	11.530	11.190	11.480	11.364	13,111,738
2026-04-24	11.220	11.380	11.150	11.340	11.225	13,819,972
2026-04-23	11.300	11.440	11.180	11.240	11.126	16,437,032

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.1500 CNY
2025-05-30	0.1500 CNY
2024-05-23	0.1000 CNY
2023-05-22	0.1950 CNY
2022-05-27	0.1000 CNY
2020-05-26	0.1800 CNY
2019-05-20	0.1525 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.