Hubei Huitian New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.830 | 8.830 | 8.650 | 8.650 | 8.422 | 8,229,740 |
| 2025-01-21 | 8.880 | 8.920 | 8.640 | 8.880 | 8.646 | 11,644,100 |
| 2025-01-20 | 8.850 | 8.960 | 8.820 | 8.830 | 8.597 | 9,724,750 |
| 2025-01-17 | 8.820 | 8.950 | 8.680 | 8.850 | 8.616 | 11,808,505 |
| 2025-01-16 | 8.970 | 9.050 | 8.820 | 8.870 | 8.636 | 14,399,220 |
| 2025-01-15 | 8.880 | 9.010 | 8.800 | 8.850 | 8.616 | 14,035,970 |
| 2025-01-14 | 8.590 | 8.940 | 8.550 | 8.910 | 8.675 | 16,388,195 |
| 2025-01-13 | 8.440 | 8.680 | 8.280 | 8.530 | 8.305 | 12,735,456 |
| 2025-01-10 | 8.960 | 9.080 | 8.580 | 8.580 | 8.353 | 18,361,746 |
| 2025-01-09 | 8.990 | 9.330 | 8.900 | 9.080 | 8.840 | 24,285,200 |
| 2025-01-08 | 8.810 | 9.110 | 8.640 | 8.990 | 8.753 | 24,976,801 |
| 2025-01-07 | 8.480 | 9.330 | 8.350 | 8.960 | 8.723 | 23,820,427 |
| 2025-01-06 | 8.560 | 8.680 | 8.340 | 8.440 | 8.217 | 15,519,276 |
| 2025-01-03 | 8.900 | 9.070 | 8.610 | 8.640 | 8.412 | 19,675,260 |
| 2025-01-02 | 9.200 | 9.250 | 8.730 | 8.810 | 8.577 | 22,553,371 |
| 2024-12-31 | 9.760 | 9.800 | 9.170 | 9.200 | 8.957 | 28,922,176 |
| 2024-12-30 | 9.900 | 9.960 | 9.600 | 9.730 | 9.473 | 28,983,852 |
| 2024-12-27 | 10.040 | 10.180 | 9.870 | 9.890 | 9.629 | 43,222,023 |
| 2024-12-26 | 9.640 | 10.330 | 9.610 | 10.190 | 9.921 | 52,949,644 |
| 2024-12-25 | 9.510 | 9.850 | 9.410 | 9.690 | 9.434 | 36,295,120 |
| 2024-12-24 | 9.410 | 9.680 | 9.170 | 9.610 | 9.356 | 35,896,771 |
| 2024-12-23 | 9.850 | 9.980 | 9.340 | 9.360 | 9.113 | 39,914,970 |
| 2024-12-20 | 9.790 | 10.370 | 9.710 | 9.940 | 9.678 | 54,146,440 |
| 2024-12-19 | 9.710 | 9.930 | 9.470 | 9.830 | 9.570 | 51,155,598 |
| 2024-12-18 | 9.330 | 10.170 | 9.280 | 10.000 | 9.736 | 79,077,986 |
| 2024-12-17 | 8.880 | 9.800 | 8.850 | 9.500 | 9.249 | 62,463,333 |
| 2024-12-16 | 8.950 | 9.020 | 8.830 | 8.890 | 8.655 | 7,494,908 |
| 2024-12-13 | 9.150 | 9.160 | 8.940 | 8.950 | 8.714 | 12,391,133 |
| 2024-12-12 | 9.210 | 9.220 | 9.070 | 9.200 | 8.957 | 11,821,185 |
| 2024-12-11 | 9.110 | 9.180 | 8.990 | 9.180 | 8.938 | 9,955,667 |
| 2024-12-10 | 9.360 | 9.450 | 9.110 | 9.120 | 8.879 | 18,058,990 |
| 2024-12-09 | 9.040 | 9.260 | 9.030 | 9.180 | 8.938 | 14,629,703 |
| 2024-12-06 | 9.040 | 9.090 | 8.880 | 9.070 | 8.831 | 11,861,220 |
| 2024-12-05 | 8.910 | 9.100 | 8.910 | 9.050 | 8.811 | 9,488,550 |
| 2024-12-04 | 9.160 | 9.170 | 8.900 | 8.960 | 8.723 | 11,787,404 |
| 2024-12-03 | 9.060 | 9.250 | 9.030 | 9.160 | 8.918 | 13,946,256 |
| 2024-12-02 | 8.880 | 9.090 | 8.850 | 9.060 | 8.821 | 11,624,758 |
| 2024-11-29 | 8.680 | 8.950 | 8.610 | 8.880 | 8.646 | 12,504,643 |
| 2024-11-28 | 8.730 | 8.840 | 8.700 | 8.720 | 8.490 | 9,080,949 |
| 2024-11-27 | 8.640 | 8.760 | 8.410 | 8.760 | 8.529 | 10,707,546 |
| 2024-11-26 | 8.870 | 8.920 | 8.650 | 8.670 | 8.441 | 8,501,940 |
| 2024-11-25 | 8.650 | 8.810 | 8.610 | 8.810 | 8.577 | 9,900,048 |
| 2024-11-22 | 9.040 | 9.040 | 8.580 | 8.610 | 8.383 | 14,501,640 |
| 2024-11-21 | 9.040 | 9.220 | 8.920 | 9.070 | 8.831 | 13,574,831 |
| 2024-11-20 | 8.800 | 9.250 | 8.750 | 9.130 | 8.889 | 19,104,023 |
| 2024-11-19 | 8.530 | 8.840 | 8.520 | 8.830 | 8.597 | 14,909,564 |
| 2024-11-18 | 8.900 | 9.060 | 8.520 | 8.580 | 8.353 | 24,034,923 |
| 2024-11-15 | 9.400 | 9.500 | 9.050 | 9.070 | 8.831 | 20,359,008 |
| 2024-11-14 | 9.850 | 9.950 | 9.410 | 9.470 | 9.220 | 24,291,810 |
| 2024-11-13 | 9.620 | 10.090 | 9.310 | 9.940 | 9.678 | 39,110,644 |
| 2024-11-12 | 9.940 | 9.940 | 9.510 | 9.630 | 9.376 | 29,060,930 |
| 2024-11-11 | 9.390 | 9.970 | 9.300 | 9.940 | 9.678 | 43,960,942 |
| 2024-11-08 | 9.460 | 9.530 | 9.290 | 9.390 | 9.142 | 27,323,478 |
| 2024-11-07 | 9.110 | 9.350 | 9.070 | 9.350 | 9.103 | 22,176,635 |
| 2024-11-06 | 9.200 | 9.320 | 9.140 | 9.190 | 8.947 | 23,239,264 |
| 2024-11-05 | 8.990 | 9.220 | 8.950 | 9.200 | 8.957 | 22,893,074 |
| 2024-11-04 | 8.850 | 9.140 | 8.780 | 9.010 | 8.772 | 11,788,276 |
| 2024-11-01 | 9.180 | 9.400 | 8.810 | 8.850 | 8.616 | 19,434,700 |
| 2024-10-31 | 8.910 | 9.200 | 8.850 | 9.190 | 8.947 | 20,652,381 |
| 2024-10-30 | 8.850 | 9.030 | 8.780 | 8.910 | 8.675 | 16,827,360 |
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.