Highbroad Advanced Material (Hefei) Co. Ltd. A historical data

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

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

← NewerPage 10 of 17 · 1,009 trading daysOlder →

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.