Highbroad Advanced Material (Hefei) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11.990 | 12.320 | 10.620 | 10.750 | 10.750 | 9,694,379 |
| 2024-07-24 | 10.670 | 11.450 | 10.620 | 11.210 | 11.210 | 8,923,540 |
| 2024-07-23 | 10.730 | 11.260 | 10.520 | 10.820 | 10.820 | 7,143,990 |
| 2024-07-22 | 10.280 | 11.110 | 9.970 | 10.720 | 10.720 | 6,480,590 |
| 2024-07-19 | 9.780 | 10.180 | 9.660 | 10.060 | 10.060 | 2,227,020 |
| 2024-07-18 | 10.000 | 10.000 | 9.500 | 9.780 | 9.780 | 2,811,410 |
| 2024-07-17 | 10.450 | 10.560 | 10.120 | 10.120 | 10.120 | 2,400,478 |
| 2024-07-16 | 10.450 | 10.610 | 10.170 | 10.540 | 10.540 | 1,613,150 |
| 2024-07-15 | 10.740 | 10.770 | 10.320 | 10.400 | 10.400 | 2,060,800 |
| 2024-07-12 | 10.990 | 11.000 | 10.720 | 10.740 | 10.740 | 2,152,070 |
| 2024-07-11 | 10.850 | 11.100 | 10.770 | 11.020 | 11.020 | 2,804,200 |
| 2024-07-10 | 10.800 | 10.880 | 10.600 | 10.670 | 10.670 | 1,571,800 |
| 2024-07-09 | 10.240 | 10.850 | 10.180 | 10.800 | 10.800 | 3,564,231 |
| 2024-07-08 | 10.650 | 10.680 | 10.180 | 10.210 | 10.210 | 2,524,768 |
| 2024-07-05 | 10.600 | 10.760 | 10.240 | 10.650 | 10.650 | 2,092,240 |
| 2024-07-04 | 10.990 | 11.130 | 10.580 | 10.590 | 10.590 | 2,179,400 |
| 2024-07-03 | 11.290 | 11.300 | 10.900 | 10.990 | 10.990 | 2,073,037 |
| 2024-07-02 | 11.320 | 11.410 | 11.180 | 11.230 | 11.230 | 1,895,490 |
| 2024-07-01 | 11.510 | 11.580 | 10.990 | 11.280 | 11.280 | 3,332,348 |
| 2024-06-28 | 11.200 | 12.090 | 10.890 | 11.510 | 11.510 | 3,767,608 |
| 2024-06-27 | 11.410 | 11.630 | 11.140 | 11.150 | 11.150 | 2,500,448 |
| 2024-06-26 | 10.790 | 11.440 | 10.520 | 11.350 | 11.350 | 2,707,544 |
| 2024-06-25 | 10.880 | 10.980 | 10.600 | 10.740 | 10.740 | 2,349,850 |
| 2024-06-24 | 11.450 | 11.450 | 10.710 | 10.830 | 10.830 | 3,268,715 |
| 2024-06-21 | 11.710 | 11.780 | 11.300 | 11.450 | 11.450 | 2,840,020 |
| 2024-06-20 | 12.140 | 12.370 | 11.750 | 11.800 | 11.800 | 3,225,240 |
| 2024-06-19 | 12.470 | 12.470 | 12.150 | 12.290 | 12.290 | 1,927,800 |
| 2024-06-18 | 12.090 | 12.440 | 12.090 | 12.410 | 12.410 | 2,488,868 |
| 2024-06-17 | 12.000 | 12.230 | 11.870 | 12.070 | 12.070 | 2,502,900 |
| 2024-06-14 | 12.090 | 12.130 | 11.700 | 12.020 | 12.020 | 2,257,470 |
| 2024-06-13 | 12.000 | 12.240 | 11.810 | 12.000 | 12.000 | 2,751,334 |
| 2024-06-12 | 11.480 | 11.950 | 11.460 | 11.850 | 11.850 | 2,854,120 |
| 2024-06-11 | 11.520 | 11.520 | 10.990 | 11.480 | 11.480 | 2,947,414 |
| 2024-06-07 | 11.060 | 11.700 | 11.060 | 11.450 | 11.450 | 3,678,535 |
| 2024-06-06 | 12.030 | 12.350 | 10.900 | 11.000 | 11.000 | 6,082,462 |
| 2024-06-05 | 12.360 | 12.380 | 11.990 | 12.000 | 12.000 | 3,806,461 |
| 2024-06-04 | 13.330 | 13.470 | 12.360 | 12.520 | 12.520 | 4,650,713 |
| 2024-06-03 | 13.740 | 14.000 | 13.030 | 13.360 | 13.360 | 4,764,630 |
| 2024-05-31 | 13.020 | 13.900 | 13.020 | 13.750 | 13.750 | 6,784,513 |
| 2024-05-30 | 13.030 | 13.540 | 12.560 | 12.950 | 12.950 | 6,012,625 |
| 2024-05-29 | 13.520 | 13.790 | 13.180 | 13.270 | 13.270 | 7,085,980 |
| 2024-05-28 | 13.760 | 14.100 | 13.410 | 13.490 | 13.490 | 7,760,846 |
| 2024-05-27 | 13.940 | 14.760 | 13.340 | 13.960 | 13.960 | 10,354,620 |
| 2024-05-24 | 14.810 | 15.700 | 14.130 | 14.130 | 14.130 | 14,870,350 |
| 2024-05-23 | 14.000 | 14.650 | 13.920 | 14.110 | 14.110 | 6,406,301 |
| 2024-05-22 | 13.900 | 14.590 | 13.680 | 14.350 | 14.350 | 7,536,436 |
| 2024-05-21 | 13.330 | 14.070 | 13.120 | 13.870 | 13.870 | 8,409,762 |
| 2024-05-20 | 13.230 | 13.440 | 12.750 | 13.410 | 13.410 | 6,774,850 |
| 2024-05-17 | 12.470 | 13.660 | 12.400 | 13.430 | 13.430 | 6,380,690 |
| 2024-05-16 | 12.170 | 12.510 | 12.150 | 12.400 | 12.400 | 2,137,110 |
| 2024-05-15 | 12.060 | 12.250 | 11.850 | 12.110 | 12.110 | 2,524,530 |
| 2024-05-14 | 11.730 | 12.180 | 11.730 | 12.010 | 12.010 | 2,407,740 |
| 2024-05-13 | 12.280 | 12.280 | 11.650 | 11.730 | 11.730 | 3,478,710 |
| 2024-05-10 | 12.840 | 12.880 | 12.230 | 12.320 | 12.320 | 3,579,388 |
| 2024-05-09 | 12.680 | 12.910 | 12.630 | 12.780 | 12.780 | 2,244,037 |
| 2024-05-08 | 12.900 | 13.130 | 12.600 | 12.680 | 12.680 | 2,921,548 |
| 2024-05-07 | 12.790 | 13.010 | 12.630 | 12.950 | 12.950 | 3,023,576 |
| 2024-05-06 | 12.450 | 12.860 | 12.400 | 12.800 | 12.800 | 4,147,760 |
| 2024-04-30 | 12.810 | 12.850 | 12.140 | 12.230 | 12.230 | 3,993,040 |
| 2024-04-29 | 12.340 | 12.790 | 12.320 | 12.790 | 12.790 | 5,084,882 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-26 | 0.2300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.