Highbroad Advanced Material (Hefei) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.620 | 12.830 | 12.010 | 12.410 | 12.410 | 7,054,973 |
| 2024-04-25 | 12.990 | 13.270 | 12.820 | 13.200 | 13.200 | 3,278,424 |
| 2024-04-24 | 12.610 | 12.990 | 12.610 | 12.990 | 12.990 | 3,352,926 |
| 2024-04-23 | 12.200 | 12.700 | 12.200 | 12.680 | 12.680 | 3,606,029 |
| 2024-04-22 | 12.400 | 12.450 | 11.800 | 12.110 | 12.110 | 3,099,403 |
| 2024-04-19 | 11.870 | 12.840 | 11.870 | 12.440 | 12.440 | 3,374,600 |
| 2024-04-18 | 13.200 | 13.200 | 12.500 | 12.560 | 12.560 | 4,844,146 |
| 2024-04-17 | 12.240 | 13.440 | 12.240 | 13.050 | 13.050 | 6,261,124 |
| 2024-04-16 | 13.140 | 13.140 | 11.230 | 11.780 | 11.780 | 7,396,697 |
| 2024-04-15 | 15.000 | 15.460 | 12.960 | 13.300 | 13.300 | 10,714,420 |
| 2024-04-12 | 15.110 | 16.000 | 15.100 | 15.470 | 15.470 | 10,870,630 |
| 2024-04-11 | 14.420 | 15.610 | 14.350 | 15.520 | 15.520 | 9,894,170 |
| 2024-04-10 | 14.640 | 15.630 | 14.320 | 15.010 | 15.010 | 7,573,680 |
| 2024-04-09 | 14.500 | 14.740 | 14.200 | 14.690 | 14.690 | 3,211,534 |
| 2024-04-08 | 14.570 | 15.290 | 14.080 | 14.510 | 14.510 | 4,910,911 |
| 2024-04-03 | 14.900 | 14.930 | 14.310 | 14.510 | 14.510 | 3,271,300 |
| 2024-04-02 | 15.290 | 15.350 | 14.740 | 14.950 | 14.950 | 4,774,776 |
| 2024-04-01 | 14.700 | 15.500 | 14.700 | 15.370 | 15.370 | 5,936,699 |
| 2024-03-29 | 14.400 | 14.650 | 14.030 | 14.630 | 14.630 | 4,222,557 |
| 2024-03-28 | 13.840 | 14.710 | 13.780 | 14.380 | 14.380 | 4,698,538 |
| 2024-03-27 | 14.850 | 14.880 | 13.810 | 13.880 | 13.880 | 5,204,632 |
| 2024-03-26 | 15.110 | 15.340 | 14.400 | 14.810 | 14.810 | 7,980,293 |
| 2024-03-25 | 15.300 | 16.450 | 15.050 | 15.130 | 15.130 | 9,577,358 |
| 2024-03-22 | 16.010 | 16.240 | 15.390 | 15.430 | 15.430 | 11,931,210 |
| 2024-03-21 | 15.400 | 16.910 | 15.080 | 16.680 | 16.680 | 12,308,520 |
| 2024-03-20 | 15.050 | 15.300 | 14.880 | 15.240 | 15.240 | 4,524,049 |
| 2024-03-19 | 14.770 | 15.460 | 14.620 | 15.190 | 15.190 | 5,651,445 |
| 2024-03-18 | 14.240 | 14.980 | 14.240 | 14.860 | 14.860 | 7,113,972 |
| 2024-03-15 | 13.780 | 14.180 | 13.760 | 14.160 | 14.160 | 4,321,420 |
| 2024-03-14 | 14.180 | 14.270 | 13.780 | 13.900 | 13.900 | 4,704,649 |
| 2024-03-13 | 14.100 | 14.400 | 14.080 | 14.290 | 14.290 | 4,603,937 |
| 2024-03-12 | 14.410 | 14.450 | 13.860 | 14.170 | 14.170 | 4,450,931 |
| 2024-03-11 | 13.700 | 14.120 | 13.620 | 14.120 | 14.120 | 4,028,490 |
| 2024-03-08 | 13.450 | 13.990 | 13.310 | 13.950 | 13.950 | 4,427,286 |
| 2024-03-07 | 14.030 | 14.070 | 13.400 | 13.440 | 13.440 | 4,513,492 |
| 2024-03-06 | 13.850 | 14.090 | 13.350 | 13.880 | 13.880 | 5,557,260 |
| 2024-03-05 | 14.170 | 14.440 | 13.680 | 13.770 | 13.770 | 6,784,289 |
| 2024-03-04 | 14.400 | 14.600 | 13.700 | 14.230 | 14.230 | 7,607,872 |
| 2024-03-01 | 13.150 | 14.290 | 12.990 | 13.820 | 13.820 | 6,876,471 |
| 2024-02-29 | 12.260 | 13.120 | 12.120 | 13.020 | 13.020 | 5,555,343 |
| 2024-02-28 | 14.190 | 14.340 | 12.230 | 12.260 | 12.260 | 9,647,173 |
| 2024-02-27 | 13.590 | 14.240 | 13.310 | 14.230 | 14.230 | 5,265,945 |
| 2024-02-26 | 13.110 | 13.880 | 13.020 | 13.480 | 13.480 | 6,121,846 |
| 2024-02-23 | 12.500 | 13.280 | 12.490 | 13.250 | 13.250 | 5,080,035 |
| 2024-02-22 | 12.120 | 12.490 | 12.100 | 12.460 | 12.460 | 4,206,161 |
| 2024-02-21 | 12.000 | 12.680 | 11.600 | 12.120 | 12.120 | 7,235,558 |
| 2024-02-20 | 11.700 | 12.270 | 11.400 | 12.150 | 12.150 | 8,781,006 |
| 2024-02-19 | 10.450 | 11.560 | 10.450 | 11.520 | 11.520 | 8,525,999 |
| 2024-02-08 | 9.400 | 10.390 | 8.580 | 10.320 | 10.320 | 10,461,370 |
| 2024-02-07 | 10.190 | 10.190 | 8.710 | 9.170 | 9.170 | 8,915,090 |
| 2024-02-06 | 10.050 | 10.830 | 9.160 | 10.200 | 10.200 | 6,675,575 |
| 2024-02-05 | 12.060 | 12.060 | 10.040 | 10.340 | 10.340 | 6,429,627 |
| 2024-02-02 | 12.890 | 13.290 | 11.520 | 12.140 | 12.140 | 3,786,596 |
| 2024-02-01 | 13.080 | 13.290 | 12.680 | 12.930 | 12.930 | 3,725,365 |
| 2024-01-31 | 14.380 | 14.460 | 13.110 | 13.140 | 13.140 | 3,570,290 |
| 2024-01-30 | 14.750 | 14.900 | 14.260 | 14.260 | 14.260 | 2,573,255 |
| 2024-01-29 | 15.460 | 15.590 | 14.660 | 14.760 | 14.760 | 3,261,800 |
| 2024-01-26 | 15.560 | 15.860 | 15.310 | 15.340 | 15.340 | 2,393,345 |
| 2024-01-25 | 15.100 | 15.580 | 14.810 | 15.580 | 15.580 | 3,397,229 |
| 2024-01-24 | 15.180 | 15.360 | 14.560 | 15.050 | 15.050 | 2,947,761 |
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.