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
2024-01-23	15.090	15.300	14.740	15.090	15.090	2,921,384
2024-01-22	15.880	16.200	14.900	15.070	15.070	3,292,282
2024-01-19	16.490	16.670	16.040	16.050	16.050	2,403,953
2024-01-18	16.320	16.500	15.790	16.320	16.320	3,743,934
2024-01-17	16.780	16.780	16.310	16.320	16.320	2,502,404
2024-01-16	16.970	16.970	16.480	16.770	16.770	3,785,703
2024-01-15	16.950	17.280	16.750	16.920	16.920	2,401,065
2024-01-12	17.190	17.570	16.900	17.070	17.070	3,415,172
2024-01-11	16.430	17.300	16.420	17.230	17.230	3,293,247
2024-01-10	17.000	17.210	16.500	16.520	16.520	3,841,467
2024-01-09	17.100	17.620	16.960	17.140	17.140	2,983,991
2024-01-08	17.690	17.980	16.980	17.010	17.010	3,660,505
2024-01-05	18.110	18.780	17.460	17.620	17.620	5,267,366
2024-01-04	18.290	18.660	17.940	18.080	18.080	5,049,882
2024-01-03	18.690	19.100	18.130	18.370	18.370	5,134,910
2024-01-02	19.210	19.420	18.800	18.920	18.920	6,977,498
2023-12-29	17.470	19.580	17.280	19.060	19.060	12,913,410
2023-12-28	17.270	17.580	16.850	17.480	17.480	4,283,823
2023-12-27	16.630	17.320	16.520	17.190	17.190	3,989,273
2023-12-26	16.930	17.030	16.510	16.600	16.600	3,056,166
2023-12-25	16.730	17.180	16.730	17.090	17.090	3,493,076
2023-12-22	17.600	17.790	16.700	16.820	16.820	5,750,252
2023-12-21	17.760	17.870	17.120	17.730	17.730	6,188,436
2023-12-20	17.550	18.700	17.390	17.850	17.850	8,349,755
2023-12-19	17.290	17.450	17.190	17.390	17.390	3,084,200
2023-12-18	17.660	17.780	17.230	17.310	17.310	4,094,670
2023-12-15	18.150	18.150	17.580	17.800	17.800	3,460,377
2023-12-14	18.390	18.670	17.920	18.010	18.010	5,647,178
2023-12-13	19.000	19.070	17.970	18.510	18.510	8,101,083
2023-12-12	19.180	19.500	18.650	19.070	19.070	7,909,332
2023-12-11	19.570	19.600	18.600	19.290	19.290	8,788,753
2023-12-08	18.810	19.680	18.720	18.930	18.930	7,743,919
2023-12-07	17.980	19.280	17.930	18.970	18.970	9,174,539
2023-12-06	18.600	18.660	17.800	18.070	18.070	5,777,123
2023-12-05	19.290	19.290	18.530	18.800	18.800	6,397,668
2023-12-04	18.390	19.510	18.280	19.310	19.310	13,766,320
2023-12-01	17.980	18.410	17.710	18.380	18.380	5,783,230
2023-11-30	18.000	18.380	17.610	17.940	17.940	7,758,408
2023-11-29	18.430	19.100	18.400	18.460	18.460	5,755,482
2023-11-28	18.310	18.650	18.100	18.430	18.430	6,119,742
2023-11-27	18.420	18.570	18.020	18.100	18.100	6,948,916
2023-11-24	19.020	19.020	18.330	18.400	18.400	9,043,652
2023-11-23	18.810	19.400	18.530	19.200	19.200	10,327,240
2023-11-22	18.500	19.590	18.500	18.900	18.900	10,970,380
2023-11-21	19.200	19.360	18.550	18.600	18.600	8,688,332
2023-11-20	18.740	19.260	18.630	19.170	19.170	11,013,400
2023-11-17	18.680	18.760	18.320	18.650	18.650	7,661,211
2023-11-16	18.870	19.030	18.610	18.640	18.640	8,067,149
2023-11-15	19.600	19.660	18.740	18.880	18.880	12,210,090
2023-11-14	19.330	19.670	18.580	19.520	19.520	12,942,580
2023-11-13	19.310	19.880	18.800	19.100	19.100	15,761,180
2023-11-10	18.000	19.740	18.000	19.390	19.390	18,383,061
2023-11-09	20.700	21.300	18.500	18.660	18.660	25,716,939
2023-11-08	20.140	21.410	19.120	21.410	21.410	34,827,848
2023-11-07	20.810	22.770	20.510	21.400	21.400	43,809,820
2023-11-06	18.290	20.300	17.950	20.300	20.300	23,609,381
2023-11-03	16.500	17.090	16.360	16.920	16.920	16,102,790
2023-11-02	16.240	17.550	16.110	16.490	16.490	18,713,789
2023-11-01	15.630	16.560	15.430	16.260	16.260	13,682,470
2023-10-31	15.550	16.020	15.420	15.640	15.640	8,347,820

← NewerPage 12 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.