Hubei Huitian New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.930 | 8.020 | 7.900 | 7.930 | 7.721 | 7,956,540 |
| 2025-04-24 | 8.060 | 8.080 | 7.870 | 7.930 | 7.721 | 11,095,100 |
| 2025-04-23 | 8.000 | 8.180 | 7.990 | 8.090 | 7.876 | 11,766,720 |
| 2025-04-22 | 7.990 | 8.040 | 7.940 | 7.970 | 7.760 | 8,322,790 |
| 2025-04-21 | 7.960 | 8.040 | 7.830 | 8.030 | 7.818 | 9,931,870 |
| 2025-04-18 | 8.010 | 8.070 | 7.950 | 8.040 | 7.828 | 6,473,312 |
| 2025-04-17 | 7.960 | 8.130 | 7.940 | 8.050 | 7.837 | 7,607,580 |
| 2025-04-16 | 8.190 | 8.200 | 7.930 | 8.030 | 7.818 | 10,385,930 |
| 2025-04-15 | 8.260 | 8.350 | 8.140 | 8.190 | 7.974 | 8,848,182 |
| 2025-04-14 | 8.180 | 8.380 | 8.170 | 8.260 | 8.042 | 13,097,720 |
| 2025-04-11 | 8.020 | 8.290 | 8.010 | 8.120 | 7.906 | 14,750,160 |
| 2025-04-10 | 8.130 | 8.410 | 8.050 | 8.110 | 7.896 | 23,210,480 |
| 2025-04-09 | 7.670 | 8.000 | 7.260 | 7.940 | 7.730 | 20,979,628 |
| 2025-04-08 | 7.900 | 8.100 | 7.690 | 7.840 | 7.633 | 19,500,690 |
| 2025-04-07 | 8.390 | 8.580 | 7.430 | 7.690 | 7.487 | 34,180,495 |
| 2025-04-03 | 9.020 | 9.240 | 8.860 | 9.040 | 8.801 | 22,872,150 |
| 2025-04-02 | 9.320 | 9.480 | 9.120 | 9.140 | 8.899 | 25,152,168 |
| 2025-04-01 | 9.300 | 9.520 | 9.290 | 9.380 | 9.132 | 33,701,280 |
| 2025-03-31 | 8.790 | 9.670 | 8.790 | 9.490 | 9.239 | 54,347,057 |
| 2025-03-28 | 9.300 | 9.320 | 8.850 | 8.880 | 8.646 | 20,357,380 |
| 2025-03-27 | 9.050 | 9.400 | 8.990 | 9.260 | 9.016 | 23,113,400 |
| 2025-03-26 | 9.200 | 9.310 | 9.110 | 9.130 | 8.889 | 15,716,530 |
| 2025-03-25 | 9.110 | 9.230 | 9.030 | 9.230 | 8.986 | 14,900,763 |
| 2025-03-24 | 9.140 | 9.220 | 8.830 | 9.110 | 8.869 | 17,867,750 |
| 2025-03-21 | 9.270 | 9.430 | 9.110 | 9.140 | 8.899 | 18,651,640 |
| 2025-03-20 | 9.360 | 9.470 | 9.250 | 9.340 | 9.093 | 19,735,029 |
| 2025-03-19 | 9.410 | 9.480 | 9.310 | 9.360 | 9.113 | 19,535,874 |
| 2025-03-18 | 9.560 | 9.650 | 9.380 | 9.460 | 9.210 | 29,614,970 |
| 2025-03-17 | 9.500 | 9.800 | 9.440 | 9.600 | 9.347 | 33,470,586 |
| 2025-03-14 | 9.700 | 9.800 | 9.270 | 9.490 | 9.239 | 51,408,870 |
| 2025-03-13 | 9.990 | 10.200 | 9.620 | 9.870 | 9.609 | 50,439,851 |
| 2025-03-12 | 9.420 | 10.080 | 9.360 | 9.850 | 9.590 | 63,678,777 |
| 2025-03-11 | 9.300 | 9.460 | 9.200 | 9.410 | 9.162 | 23,171,638 |
| 2025-03-10 | 9.350 | 9.550 | 9.190 | 9.510 | 9.259 | 37,082,588 |
| 2025-03-07 | 9.150 | 9.430 | 9.050 | 9.350 | 9.103 | 35,308,168 |
| 2025-03-06 | 9.150 | 9.240 | 9.080 | 9.180 | 8.938 | 27,108,561 |
| 2025-03-05 | 9.090 | 9.150 | 8.910 | 9.150 | 8.908 | 21,720,939 |
| 2025-03-04 | 9.150 | 9.160 | 9.010 | 9.130 | 8.889 | 26,332,638 |
| 2025-03-03 | 8.740 | 9.300 | 8.740 | 9.280 | 9.035 | 47,989,871 |
| 2025-02-28 | 9.080 | 9.080 | 8.730 | 8.740 | 8.509 | 20,529,790 |
| 2025-02-27 | 8.950 | 9.150 | 8.900 | 9.080 | 8.840 | 29,952,953 |
| 2025-02-26 | 8.890 | 9.030 | 8.850 | 8.960 | 8.723 | 20,722,416 |
| 2025-02-25 | 8.800 | 8.900 | 8.760 | 8.830 | 8.597 | 17,207,374 |
| 2025-02-24 | 9.000 | 9.040 | 8.820 | 8.910 | 8.675 | 23,881,393 |
| 2025-02-21 | 9.090 | 9.140 | 8.990 | 9.040 | 8.801 | 34,107,287 |
| 2025-02-20 | 8.600 | 9.340 | 8.490 | 9.280 | 9.035 | 60,381,769 |
| 2025-02-19 | 8.420 | 8.770 | 8.330 | 8.620 | 8.392 | 20,752,103 |
| 2025-02-18 | 8.680 | 8.730 | 8.370 | 8.470 | 8.246 | 21,229,171 |
| 2025-02-17 | 8.660 | 8.730 | 8.530 | 8.680 | 8.451 | 19,712,068 |
| 2025-02-14 | 8.800 | 8.860 | 8.600 | 8.630 | 8.402 | 25,826,896 |
| 2025-02-13 | 8.330 | 8.830 | 8.300 | 8.800 | 8.568 | 45,914,740 |
| 2025-02-12 | 8.300 | 8.380 | 8.200 | 8.300 | 8.081 | 15,191,548 |
| 2025-02-11 | 8.440 | 8.440 | 8.280 | 8.320 | 8.100 | 10,519,310 |
| 2025-02-10 | 8.410 | 8.460 | 8.370 | 8.430 | 8.207 | 10,717,230 |
| 2025-02-07 | 8.340 | 8.540 | 8.310 | 8.410 | 8.188 | 15,118,602 |
| 2025-02-06 | 8.150 | 8.370 | 8.120 | 8.360 | 8.139 | 13,501,918 |
| 2025-02-05 | 8.200 | 8.250 | 8.030 | 8.180 | 7.964 | 17,665,372 |
| 2025-01-27 | 8.740 | 8.810 | 8.580 | 8.580 | 8.353 | 8,971,470 |
| 2025-01-24 | 8.700 | 8.800 | 8.670 | 8.750 | 8.519 | 9,026,360 |
| 2025-01-23 | 8.730 | 8.940 | 8.710 | 8.720 | 8.490 | 12,763,711 |
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.