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
2023-10-30	15.240	15.700	14.590	15.650	15.650	9,452,580
2023-10-27	15.580	15.880	15.140	15.740	15.740	6,709,207
2023-10-26	15.170	16.180	15.070	15.660	15.660	9,323,137
2023-10-25	15.080	15.300	14.850	15.170	15.170	3,787,672
2023-10-24	14.820	15.140	14.330	15.020	15.020	3,507,900
2023-10-23	15.250	15.250	14.610	14.760	14.760	3,054,815
2023-10-20	15.220	15.550	15.000	15.090	15.090	2,940,505
2023-10-19	15.470	15.670	15.320	15.410	15.410	3,200,155
2023-10-18	15.890	15.940	15.420	15.520	15.520	3,641,076
2023-10-17	16.150	16.180	15.780	15.950	15.950	3,215,258
2023-10-16	16.360	16.410	15.840	16.080	16.080	5,486,356
2023-10-13	16.120	16.590	15.660	16.350	16.350	8,127,571
2023-10-12	16.050	16.300	15.940	15.980	15.980	4,463,083
2023-10-11	16.190	16.240	15.910	16.050	16.050	5,689,837
2023-10-10	16.260	16.490	16.150	16.220	16.220	6,524,485
2023-10-09	15.710	16.380	15.710	16.260	16.260	10,263,350
2023-09-28	14.840	15.920	14.740	15.780	15.780	9,711,621
2023-09-27	14.490	14.960	14.410	14.670	14.670	3,721,100
2023-09-26	14.540	14.700	14.360	14.550	14.550	2,716,837
2023-09-25	14.570	14.680	14.500	14.580	14.580	2,792,406
2023-09-22	14.400	14.670	14.250	14.650	14.650	3,192,020
2023-09-21	14.250	14.440	14.190	14.340	14.340	2,855,290
2023-09-20	14.370	14.560	14.260	14.260	14.260	3,225,466
2023-09-19	14.620	14.670	14.310	14.350	14.350	3,505,560
2023-09-18	14.700	14.890	14.550	14.670	14.670	4,031,070
2023-09-15	14.600	15.010	14.460	14.890	14.890	4,900,545
2023-09-14	14.890	15.000	14.490	14.610	14.610	6,147,205
2023-09-13	14.900	15.300	14.610	14.960	14.960	9,573,558
2023-09-12	15.830	15.990	15.150	15.200	15.200	18,002,131
2023-09-11	16.390	17.250	15.420	16.660	16.660	24,438,270
2023-09-08	16.670	17.600	15.290	16.300	16.300	21,530,000
2023-09-07	15.300	17.000	15.160	15.830	15.830	18,851,330
2023-09-06	15.260	15.290	14.830	15.200	15.200	7,774,823
2023-09-05	14.810	15.250	14.800	15.020	15.020	9,136,756
2023-09-04	14.780	15.040	14.600	14.860	14.860	5,737,612
2023-09-01	14.700	15.020	14.680	14.870	14.870	8,239,772
2023-08-31	14.670	14.990	14.510	14.650	14.650	11,932,860
2023-08-30	13.810	15.180	13.780	14.760	14.760	20,986,250
2023-08-29	12.910	14.660	12.860	14.060	14.060	20,625,180
2023-08-28	12.740	12.920	12.200	12.220	12.220	1,999,720
2023-08-25	12.610	12.610	12.100	12.200	12.200	2,093,350
2023-08-24	12.610	12.810	12.480	12.620	12.620	1,144,796
2023-08-23	12.910	12.910	12.590	12.620	12.620	1,208,850
2023-08-22	13.190	13.190	12.510	12.890	12.890	3,037,860
2023-08-21	13.150	13.310	12.950	13.000	13.000	1,720,590
2023-08-18	13.100	13.440	13.000	13.130	13.130	2,619,894
2023-08-17	12.740	13.150	12.530	13.090	13.090	2,353,120
2023-08-16	12.930	13.000	12.750	12.750	12.750	1,959,400
2023-08-15	13.160	13.170	12.830	12.980	12.980	2,052,490
2023-08-14	13.030	13.160	12.920	13.110	13.110	1,780,611
2023-08-11	13.580	13.580	13.080	13.170	13.170	2,254,968
2023-08-10	12.950	13.550	12.910	13.400	13.400	4,569,123
2023-08-09	13.090	13.130	12.870	12.890	12.890	1,961,385
2023-08-08	13.140	13.240	13.050	13.080	13.080	1,434,960
2023-08-07	13.190	13.320	13.120	13.140	13.140	1,172,750
2023-08-04	13.180	13.260	13.130	13.200	13.200	1,399,802
2023-08-03	13.240	13.260	13.120	13.160	13.160	1,192,490
2023-08-02	13.270	13.330	13.150	13.250	13.250	1,292,240
2023-08-01	13.200	13.320	13.060	13.290	13.290	2,296,156
2023-07-31	13.380	13.380	13.160	13.260	13.260	2,001,971

← NewerPage 13 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.