Hubei Huitian New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.980	12.300	11.950	12.290	12.166	22,886,480
2026-01-16	12.030	12.110	11.870	12.020	11.899	20,844,420
2026-01-15	11.840	11.980	11.730	11.970	11.849	16,350,929
2026-01-14	11.850	12.050	11.650	11.880	11.760	26,628,849
2026-01-13	12.050	12.190	11.760	11.790	11.671	24,203,485
2026-01-12	11.940	12.040	11.790	12.030	11.908	26,137,050
2026-01-09	11.770	11.870	11.700	11.810	11.691	22,978,639
2026-01-08	11.710	11.950	11.680	11.770	11.651	21,432,889
2026-01-07	11.450	11.930	11.450	11.730	11.611	25,880,213
2026-01-06	11.400	11.550	11.350	11.520	11.404	18,873,831
2026-01-05	11.100	11.300	11.100	11.290	11.176	13,426,353
2025-12-31	11.270	11.280	11.030	11.080	10.968	11,765,960
2025-12-30	11.220	11.330	11.150	11.180	11.067	10,280,401
2025-12-29	11.370	11.430	11.270	11.290	11.176	11,246,873
2025-12-26	11.480	11.580	11.380	11.400	11.285	12,586,926
2025-12-25	11.480	11.540	11.380	11.460	11.344	10,094,210
2025-12-24	11.320	11.560	11.320	11.510	11.394	12,730,340
2025-12-23	11.390	11.530	11.280	11.430	11.315	14,780,878
2025-12-22	11.220	11.380	11.190	11.350	11.235	11,604,523
2025-12-19	11.070	11.220	11.070	11.200	11.087	8,459,443
2025-12-18	10.880	11.260	10.860	11.040	10.928	13,541,160
2025-12-17	10.900	11.000	10.740	10.990	10.879	12,463,422
2025-12-16	11.320	11.350	10.830	10.840	10.730	18,111,760
2025-12-15	11.190	11.430	11.180	11.390	11.275	13,519,200
2025-12-12	11.180	11.380	11.140	11.250	11.136	11,471,001
2025-12-11	11.420	11.450	11.180	11.180	11.067	11,767,288
2025-12-10	11.360	11.410	11.210	11.390	11.275	11,236,801
2025-12-09	11.350	11.490	11.290	11.360	11.245	15,865,390
2025-12-08	11.230	11.440	11.210	11.300	11.186	15,243,870
2025-12-05	11.030	11.200	10.930	11.180	11.067	9,917,243
2025-12-04	11.120	11.140	10.910	11.030	10.919	8,760,716
2025-12-03	11.230	11.270	11.040	11.090	10.978	11,189,380
2025-12-02	11.310	11.380	11.130	11.250	11.136	12,138,694
2025-12-01	11.310	11.370	11.180	11.310	11.196	13,787,500
2025-11-28	11.290	11.380	11.170	11.230	11.117	14,647,160
2025-11-27	10.990	11.540	10.900	11.300	11.186	25,226,473
2025-11-26	11.200	11.330	10.950	10.950	10.839	15,218,667
2025-11-25	11.130	11.380	11.080	11.140	11.027	18,710,269
2025-11-24	11.030	11.200	10.890	11.080	10.968	17,062,656
2025-11-21	11.680	11.770	10.920	10.930	10.820	33,245,050
2025-11-20	12.000	12.190	11.730	11.790	11.671	20,843,159
2025-11-19	12.020	12.250	11.770	12.010	11.889	22,887,440
2025-11-18	12.250	12.560	11.980	12.070	11.948	20,850,677
2025-11-17	12.300	12.540	12.050	12.370	12.245	22,802,530
2025-11-14	12.580	12.690	12.300	12.300	12.176	23,968,273
2025-11-13	12.420	12.910	12.400	12.750	12.621	32,591,610
2025-11-12	12.440	12.530	12.070	12.450	12.324	26,442,761
2025-11-11	12.590	12.780	12.370	12.440	12.314	25,873,100
2025-11-10	12.960	12.990	12.570	12.680	12.552	33,428,127
2025-11-07	12.420	13.060	12.420	12.900	12.770	48,822,776
2025-11-06	12.660	12.690	12.330	12.500	12.374	22,788,660
2025-11-05	12.090	12.760	12.040	12.640	12.512	33,177,692
2025-11-04	12.470	12.630	12.160	12.260	12.136	31,734,059
2025-11-03	12.490	12.530	12.030	12.290	12.166	27,299,107
2025-10-31	12.400	12.830	12.300	12.600	12.473	38,987,879
2025-10-30	12.170	12.540	12.120	12.250	12.126	32,407,822
2025-10-29	12.230	12.320	12.030	12.250	12.126	27,177,358
2025-10-28	11.820	12.380	11.750	12.260	12.136	49,887,141
2025-10-27	11.220	12.040	11.210	11.820	11.701	41,126,132
2025-10-24	10.960	11.220	10.960	11.130	11.018	15,733,598

← NewerPage 4 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.