Hubei Huitian New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.240	10.430	10.190	10.350	10.245	41,727,566
2025-07-23	10.180	10.760	10.100	10.420	10.315	69,007,773
2025-07-22	10.100	10.360	9.990	10.250	10.146	43,218,400
2025-07-21	10.170	10.250	9.930	10.130	10.028	38,702,570
2025-07-18	9.660	10.450	9.660	10.230	10.127	62,815,515
2025-07-17	9.530	9.720	9.530	9.700	9.602	20,362,045
2025-07-16	9.680	9.730	9.480	9.550	9.454	24,334,389
2025-07-15	9.900	9.990	9.650	9.680	9.582	39,014,416
2025-07-14	9.670	10.130	9.580	10.000	9.899	51,521,492
2025-07-11	9.780	9.880	9.600	9.640	9.543	44,190,136
2025-07-10	9.400	10.070	9.400	9.830	9.731	72,824,529
2025-07-09	9.670	9.690	9.410	9.420	9.325	16,876,271
2025-07-08	9.340	9.760	9.310	9.620	9.523	24,734,672
2025-07-07	9.320	9.430	9.280	9.340	9.246	8,243,230
2025-07-04	9.530	9.530	9.310	9.320	9.226	13,596,700
2025-07-03	9.530	9.580	9.350	9.540	9.444	18,463,530
2025-07-02	9.590	9.680	9.450	9.560	9.463	21,039,979
2025-07-01	9.380	9.740	9.360	9.660	9.562	29,872,782
2025-06-30	9.330	9.470	9.280	9.420	9.325	15,997,690
2025-06-27	9.300	9.510	9.280	9.310	9.216	22,057,408
2025-06-26	9.250	9.520	9.240	9.340	9.246	26,566,812
2025-06-25	9.200	9.470	9.170	9.300	9.206	29,026,809
2025-06-24	9.050	9.200	9.050	9.190	9.097	21,324,371
2025-06-23	8.730	9.090	8.710	9.060	8.968	21,928,187
2025-06-20	8.560	8.920	8.520	8.850	8.761	18,225,789
2025-06-19	8.700	8.820	8.530	8.560	8.474	9,622,400
2025-06-18	8.840	8.870	8.700	8.730	8.642	8,530,382
2025-06-17	8.850	8.970	8.810	8.880	8.790	11,814,110
2025-06-16	8.750	9.110	8.710	8.850	8.761	18,382,122
2025-06-13	8.890	8.940	8.780	8.780	8.691	9,198,940
2025-06-12	9.000	9.010	8.920	8.950	8.860	7,639,820
2025-06-11	8.900	9.100	8.900	9.030	8.939	12,479,967
2025-06-10	9.030	9.050	8.780	8.900	8.810	10,318,749
2025-06-09	8.960	9.030	8.930	9.030	8.939	9,655,137
2025-06-06	8.900	9.010	8.880	8.930	8.840	8,765,810
2025-06-05	8.910	8.940	8.840	8.930	8.840	7,014,520
2025-06-04	8.840	8.960	8.820	8.950	8.860	7,771,740
2025-06-03	8.800	8.880	8.790	8.820	8.731	7,556,990
2025-05-30	8.960	8.960	8.820	8.850	8.761	9,970,580
2025-05-29	8.990	9.130	8.930	9.110	8.869	12,522,560
2025-05-28	9.010	9.090	8.920	8.970	8.733	9,192,253
2025-05-27	8.930	9.050	8.880	9.030	8.792	8,992,190
2025-05-26	8.900	9.010	8.870	8.950	8.714	8,319,060
2025-05-23	9.030	9.030	8.890	8.900	8.665	9,495,660
2025-05-22	9.090	9.180	8.990	9.020	8.782	10,101,440
2025-05-21	9.150	9.200	9.070	9.140	8.899	12,137,690
2025-05-20	9.260	9.430	9.130	9.210	8.967	17,129,420
2025-05-19	9.140	9.460	8.990	9.330	9.084	27,587,134
2025-05-16	9.030	9.480	9.000	9.230	8.986	30,369,860
2025-05-15	9.000	9.130	8.900	8.970	8.733	15,148,060
2025-05-14	9.030	9.090	8.980	9.010	8.772	11,437,310
2025-05-13	9.120	9.160	9.020	9.060	8.821	12,533,045
2025-05-12	8.930	9.090	8.930	9.050	8.811	11,653,340
2025-05-09	8.980	9.050	8.850	8.890	8.655	13,298,060
2025-05-08	8.750	9.250	8.750	9.030	8.792	23,439,578
2025-05-07	8.810	8.990	8.740	8.850	8.616	21,469,015
2025-05-06	8.450	8.760	8.450	8.720	8.490	17,272,938
2025-04-30	8.410	8.500	8.390	8.450	8.227	13,759,620
2025-04-29	8.190	8.540	8.180	8.430	8.207	19,624,075
2025-04-28	8.100	8.430	8.080	8.260	8.042	25,523,589

← NewerPage 6 of 21 · 1,218 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.