Hubei Huitian New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.110	11.170	10.780	10.990	10.879	19,553,693
2025-10-22	11.310	11.330	11.100	11.150	11.037	14,525,268
2025-10-21	11.200	11.440	11.120	11.370	11.255	17,021,561
2025-10-20	11.280	11.480	11.100	11.250	11.136	20,272,086
2025-10-17	11.750	11.840	11.150	11.170	11.057	30,196,319
2025-10-16	12.080	12.120	11.680	11.740	11.621	28,062,409
2025-10-15	12.060	12.400	12.030	12.070	11.948	29,176,092
2025-10-14	12.130	12.620	12.050	12.090	11.968	49,412,984
2025-10-13	11.600	12.170	11.570	12.150	12.027	29,176,110
2025-10-10	12.100	12.410	12.000	12.060	11.938	32,346,159
2025-10-09	12.330	12.480	12.120	12.280	12.156	46,914,695
2025-09-30	11.800	12.260	11.740	12.160	12.037	53,765,673
2025-09-29	11.160	11.940	11.160	11.850	11.730	53,354,081
2025-09-26	11.440	11.530	11.120	11.130	11.018	26,302,819
2025-09-25	11.940	11.980	11.510	11.540	11.423	40,825,564
2025-09-24	11.030	11.740	10.970	11.680	11.562	54,550,034
2025-09-23	11.160	11.240	10.680	11.110	10.998	31,682,397
2025-09-22	11.020	11.380	10.930	11.260	11.146	26,608,591
2025-09-19	11.370	11.460	11.020	11.070	10.958	35,016,578
2025-09-18	11.000	11.680	10.940	11.450	11.334	59,587,153
2025-09-17	11.140	11.190	10.960	11.000	10.889	20,702,670
2025-09-16	11.120	11.350	10.880	11.200	11.087	26,373,838
2025-09-15	11.210	11.280	11.050	11.090	10.978	25,029,791
2025-09-12	11.410	11.540	11.270	11.310	11.196	34,180,469
2025-09-11	11.320	11.600	11.070	11.320	11.206	42,903,139
2025-09-10	10.830	11.500	10.800	11.350	11.235	54,728,702
2025-09-09	10.890	11.190	10.810	10.920	10.810	27,330,077
2025-09-08	10.980	11.010	10.720	10.980	10.869	28,628,696
2025-09-05	10.330	10.930	10.270	10.900	10.790	35,356,784
2025-09-04	10.400	10.830	10.080	10.260	10.156	25,823,841
2025-09-03	10.630	10.740	10.400	10.470	10.364	21,095,465
2025-09-02	11.050	11.080	10.490	10.630	10.523	31,712,936
2025-09-01	10.700	11.140	10.670	11.050	10.938	39,608,756
2025-08-29	10.750	10.840	10.570	10.690	10.582	18,522,490
2025-08-28	10.550	10.740	10.290	10.740	10.631	25,556,922
2025-08-27	10.860	10.930	10.550	10.550	10.443	29,255,477
2025-08-26	10.850	11.070	10.800	10.880	10.770	23,182,843
2025-08-25	11.010	11.050	10.770	10.910	10.800	33,414,249
2025-08-22	11.020	11.100	10.920	11.000	10.889	27,607,971
2025-08-21	11.350	11.350	10.970	11.030	10.919	32,849,207
2025-08-20	11.340	11.600	11.120	11.370	11.255	42,498,214
2025-08-19	11.330	11.350	11.030	11.180	11.067	38,921,928
2025-08-18	11.020	11.550	11.010	11.380	11.265	56,621,713
2025-08-15	10.480	10.950	10.450	10.850	10.740	34,237,082
2025-08-14	10.980	11.040	10.480	10.520	10.414	39,219,463
2025-08-13	10.960	11.000	10.750	10.960	10.849	54,359,249
2025-08-12	10.260	11.180	10.130	11.020	10.909	87,384,864
2025-08-11	10.100	10.160	10.020	10.150	10.047	15,204,307
2025-08-08	9.980	10.090	9.950	10.010	9.909	15,515,191
2025-08-07	10.250	10.260	9.900	10.010	9.909	27,589,645
2025-08-06	10.220	10.360	10.180	10.290	10.186	16,502,882
2025-08-05	10.230	10.350	10.170	10.250	10.146	14,766,660
2025-08-04	10.050	10.270	9.900	10.230	10.127	16,383,991
2025-08-01	10.010	10.270	10.010	10.120	10.018	16,398,935
2025-07-31	10.100	10.290	9.970	10.040	9.939	24,667,921
2025-07-30	10.450	10.460	10.080	10.190	10.087	27,597,792
2025-07-29	10.450	10.540	10.280	10.460	10.354	25,417,480
2025-07-28	10.150	10.580	10.140	10.540	10.434	42,215,316
2025-07-25	10.270	10.270	10.080	10.160	10.057	34,831,278
2025-07-24	10.240	10.430	10.190	10.350	10.245	41,727,566

← NewerPage 5 of 21 · 1,217 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.