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
2023-07-28	13.080	13.240	13.040	13.210	13.210	2,099,025
2023-07-27	13.150	13.260	13.010	13.040	13.040	2,479,600
2023-07-26	13.340	13.340	13.120	13.140	13.140	2,695,868
2023-07-25	13.430	13.450	13.190	13.330	13.330	3,187,697
2023-07-24	13.310	13.730	13.210	13.310	13.310	3,168,137
2023-07-21	14.630	14.740	13.500	13.550	13.550	7,330,930
2023-07-20	15.630	15.780	14.580	14.660	14.660	6,766,105
2023-07-19	15.800	16.000	15.110	15.510	15.510	6,684,007
2023-07-18	15.870	16.130	15.510	16.050	16.050	9,550,551
2023-07-17	16.270	16.980	15.700	16.150	16.150	12,672,810
2023-07-14	15.700	16.500	15.410	16.350	16.350	15,290,770
2023-07-13	14.620	16.000	14.600	15.650	15.650	11,512,510
2023-07-12	14.780	14.970	14.400	14.600	14.600	2,994,237
2023-07-11	14.480	14.880	14.210	14.800	14.800	4,005,270
2023-07-10	14.800	15.050	14.260	14.320	14.320	3,846,008
2023-07-07	15.080	15.100	14.560	14.730	14.730	4,005,668
2023-07-06	14.650	15.050	14.430	15.050	15.050	5,633,508
2023-07-05	14.610	14.790	14.500	14.600	14.600	2,451,950
2023-07-04	14.270	14.730	14.270	14.640	14.640	3,766,964
2023-07-03	14.560	14.930	14.220	14.350	14.350	3,908,950
2023-06-30	14.390	14.620	14.300	14.510	14.510	3,885,056
2023-06-29	13.910	14.460	13.910	14.380	14.380	3,717,701
2023-06-28	14.400	14.420	13.760	14.110	14.110	2,996,869
2023-06-27	13.850	14.500	13.740	14.360	14.360	4,322,272
2023-06-26	14.030	14.230	13.700	13.730	13.730	2,939,190
2023-06-21	14.540	14.650	14.100	14.190	14.190	3,112,293
2023-06-20	14.520	14.680	14.200	14.560	14.560	4,726,287
2023-06-19	14.050	14.780	14.050	14.640	14.640	7,052,293
2023-06-16	13.980	14.270	13.800	14.040	14.040	2,595,919
2023-06-15	14.150	14.510	13.960	14.000	14.000	3,247,300
2023-06-14	14.010	14.530	14.010	14.210	14.210	4,920,386
2023-06-13	13.810	14.140	13.700	14.100	14.100	3,524,676
2023-06-12	13.780	13.890	13.560	13.830	13.830	3,174,411
2023-06-09	13.780	13.880	13.560	13.780	13.780	2,880,504
2023-06-08	14.300	14.420	13.750	13.820	13.820	5,080,664
2023-06-07	14.220	14.460	14.090	14.350	14.350	3,640,130
2023-06-06	14.800	14.800	14.080	14.110	14.110	6,183,786
2023-06-05	14.630	15.240	14.410	15.000	15.000	6,902,283
2023-06-02	15.380	15.490	14.660	14.700	14.700	9,104,126
2023-06-01	15.350	15.730	14.520	15.690	15.690	15,011,600
2023-05-31	14.490	17.390	14.250	16.210	16.210	15,556,410
2023-05-30	21.680	21.970	21.310	21.730	14.487	2,763,774
2023-05-29	21.410	22.080	21.020	21.700	14.467	3,608,564
2023-05-26	20.820	21.470	20.780	21.410	14.273	2,278,705
2023-05-25	20.630	20.970	20.340	20.830	13.887	1,588,488
2023-05-24	20.560	20.870	20.420	20.630	13.753	1,259,640
2023-05-23	20.670	21.000	20.520	20.600	13.733	1,044,061
2023-05-22	20.380	20.890	20.310	20.780	13.853	1,207,834
2023-05-19	20.680	21.240	20.390	20.510	13.673	1,590,075
2023-05-18	20.210	20.600	20.100	20.500	13.667	1,168,944
2023-05-17	20.000	20.240	19.820	20.210	13.473	982,316
2023-05-16	19.850	20.160	19.520	20.030	13.353	1,621,442
2023-05-15	19.110	19.940	19.070	19.770	13.180	1,391,491
2023-05-12	19.510	19.610	18.950	19.250	12.833	1,407,721
2023-05-11	19.180	19.600	19.080	19.490	12.993	1,171,621
2023-05-10	18.700	19.350	18.700	19.050	12.700	1,071,451
2023-05-09	19.130	19.150	18.640	18.690	12.460	1,313,221
2023-05-08	18.960	19.300	18.950	19.120	12.747	1,111,861
2023-05-05	19.100	19.260	18.870	19.030	12.687	1,555,831
2023-05-04	19.390	19.630	19.000	19.300	12.867	1,682,304

← NewerPage 14 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.