Hubei Huitian New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.330 | 9.410 | 8.960 | 8.970 | 8.733 | 30,291,632 |
| 2024-10-28 | 9.490 | 9.490 | 9.220 | 9.420 | 9.171 | 26,809,238 |
| 2024-10-25 | 9.030 | 9.580 | 8.990 | 9.510 | 9.259 | 41,758,298 |
| 2024-10-24 | 8.900 | 9.290 | 8.770 | 9.020 | 8.782 | 21,002,674 |
| 2024-10-23 | 9.000 | 9.080 | 8.910 | 8.980 | 8.743 | 20,495,846 |
| 2024-10-22 | 9.030 | 9.050 | 8.820 | 9.040 | 8.801 | 20,553,740 |
| 2024-10-21 | 8.860 | 9.180 | 8.830 | 9.090 | 8.850 | 26,808,101 |
| 2024-10-18 | 8.500 | 9.020 | 8.500 | 8.830 | 8.597 | 22,282,347 |
| 2024-10-17 | 8.790 | 8.900 | 8.550 | 8.550 | 8.324 | 14,872,510 |
| 2024-10-16 | 8.690 | 8.940 | 8.640 | 8.770 | 8.538 | 16,191,763 |
| 2024-10-15 | 8.600 | 9.240 | 8.470 | 8.900 | 8.665 | 29,825,613 |
| 2024-10-14 | 8.530 | 8.710 | 8.420 | 8.710 | 8.480 | 15,544,583 |
| 2024-10-11 | 8.990 | 8.990 | 8.320 | 8.430 | 8.207 | 16,657,483 |
| 2024-10-10 | 9.000 | 9.140 | 8.630 | 8.920 | 8.685 | 21,697,750 |
| 2024-10-09 | 9.500 | 9.600 | 8.770 | 8.860 | 8.626 | 36,435,097 |
| 2024-10-08 | 10.700 | 10.700 | 9.350 | 10.010 | 9.746 | 59,311,289 |
| 2024-09-30 | 8.230 | 9.240 | 8.110 | 9.020 | 8.782 | 40,838,816 |
| 2024-09-27 | 7.650 | 8.100 | 7.640 | 7.980 | 7.769 | 21,322,402 |
| 2024-09-26 | 7.350 | 7.580 | 7.310 | 7.570 | 7.370 | 11,115,259 |
| 2024-09-25 | 7.350 | 7.530 | 7.320 | 7.360 | 7.166 | 9,914,711 |
| 2024-09-24 | 7.120 | 7.340 | 7.100 | 7.340 | 7.146 | 7,316,361 |
| 2024-09-23 | 7.070 | 7.130 | 7.050 | 7.070 | 6.883 | 3,103,560 |
| 2024-09-20 | 7.220 | 7.220 | 7.050 | 7.080 | 6.893 | 3,858,491 |
| 2024-09-19 | 7.050 | 7.220 | 7.050 | 7.200 | 7.010 | 5,388,540 |
| 2024-09-18 | 7.050 | 7.090 | 6.930 | 6.990 | 6.805 | 4,314,065 |
| 2024-09-13 | 7.240 | 7.270 | 7.050 | 7.050 | 6.864 | 5,856,735 |
| 2024-09-12 | 7.260 | 7.390 | 7.240 | 7.240 | 7.049 | 4,523,715 |
| 2024-09-11 | 7.380 | 7.430 | 7.260 | 7.290 | 7.098 | 4,875,505 |
| 2024-09-10 | 7.280 | 7.420 | 7.260 | 7.400 | 7.205 | 5,065,336 |
| 2024-09-09 | 7.450 | 7.520 | 7.270 | 7.300 | 7.107 | 7,248,691 |
| 2024-09-06 | 7.720 | 7.720 | 7.460 | 7.490 | 7.292 | 9,675,052 |
| 2024-09-05 | 7.740 | 7.800 | 7.620 | 7.770 | 7.565 | 11,063,010 |
| 2024-09-04 | 7.490 | 7.800 | 7.370 | 7.740 | 7.536 | 16,719,261 |
| 2024-09-03 | 7.360 | 7.590 | 7.330 | 7.540 | 7.341 | 7,169,540 |
| 2024-09-02 | 7.570 | 7.670 | 7.380 | 7.400 | 7.205 | 9,538,000 |
| 2024-08-30 | 7.360 | 7.760 | 7.350 | 7.630 | 7.429 | 15,293,604 |
| 2024-08-29 | 7.280 | 7.490 | 7.130 | 7.410 | 7.214 | 10,978,339 |
| 2024-08-28 | 7.530 | 7.570 | 7.310 | 7.350 | 7.156 | 11,288,436 |
| 2024-08-27 | 7.860 | 7.860 | 7.460 | 7.600 | 7.399 | 16,792,777 |
| 2024-08-26 | 7.850 | 7.990 | 7.720 | 7.990 | 7.779 | 17,766,599 |
| 2024-08-23 | 7.560 | 8.090 | 7.490 | 7.960 | 7.750 | 27,177,907 |
| 2024-08-22 | 7.700 | 7.820 | 7.510 | 7.670 | 7.468 | 13,611,511 |
| 2024-08-21 | 7.470 | 7.850 | 7.440 | 7.750 | 7.545 | 19,860,988 |
| 2024-08-20 | 7.420 | 7.630 | 7.370 | 7.450 | 7.253 | 12,279,709 |
| 2024-08-19 | 7.610 | 7.960 | 7.600 | 7.660 | 7.458 | 23,052,962 |
| 2024-08-16 | 7.210 | 7.690 | 7.180 | 7.530 | 7.331 | 15,880,674 |
| 2024-08-15 | 7.170 | 7.280 | 7.110 | 7.240 | 7.049 | 4,337,980 |
| 2024-08-14 | 7.260 | 7.300 | 7.160 | 7.170 | 6.981 | 2,559,451 |
| 2024-08-13 | 7.180 | 7.280 | 7.130 | 7.250 | 7.059 | 3,069,340 |
| 2024-08-12 | 7.280 | 7.300 | 7.150 | 7.200 | 7.010 | 3,072,090 |
| 2024-08-09 | 7.390 | 7.450 | 7.290 | 7.290 | 7.098 | 3,201,030 |
| 2024-08-08 | 7.290 | 7.380 | 7.230 | 7.370 | 7.175 | 4,123,810 |
| 2024-08-07 | 7.260 | 7.370 | 7.220 | 7.310 | 7.117 | 3,342,102 |
| 2024-08-06 | 7.300 | 7.340 | 7.190 | 7.310 | 7.117 | 4,427,336 |
| 2024-08-05 | 7.360 | 7.420 | 7.150 | 7.160 | 6.971 | 5,410,880 |
| 2024-08-02 | 7.320 | 7.410 | 7.290 | 7.360 | 7.166 | 3,948,340 |
| 2024-08-01 | 7.400 | 7.440 | 7.330 | 7.390 | 7.195 | 4,727,060 |
| 2024-07-31 | 7.170 | 7.390 | 7.100 | 7.380 | 7.185 | 5,787,806 |
| 2024-07-30 | 7.050 | 7.160 | 7.020 | 7.130 | 6.942 | 3,257,950 |
| 2024-07-29 | 7.170 | 7.180 | 7.060 | 7.080 | 6.893 | 3,516,230 |
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.