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
2023-04-28	18.910	19.770	18.800	19.640	13.093	1,730,529
2023-04-27	18.810	19.010	18.620	18.770	12.513	1,279,773
2023-04-26	18.750	19.310	18.700	18.810	12.540	1,375,482
2023-04-25	18.940	19.330	18.390	18.690	12.460	1,746,047
2023-04-24	19.370	19.540	18.960	19.180	12.787	1,750,442
2023-04-21	19.770	20.150	19.140	19.290	12.860	1,825,292
2023-04-20	20.050	20.100	19.800	19.910	13.273	1,122,765
2023-04-19	19.830	20.170	19.820	19.990	13.327	1,133,323
2023-04-18	20.290	20.360	19.820	19.830	13.220	1,541,308
2023-04-17	20.630	20.720	20.150	20.210	13.473	1,551,151
2023-04-14	20.500	20.700	20.310	20.620	13.747	1,246,111
2023-04-13	21.160	21.170	20.300	20.410	13.607	1,976,672
2023-04-12	20.500	21.320	20.370	21.160	14.107	2,006,762
2023-04-11	20.770	20.770	20.280	20.500	13.667	1,388,641
2023-04-10	21.110	21.740	20.450	20.630	13.753	3,035,643
2023-04-07	21.090	21.260	20.960	21.220	14.147	1,599,078
2023-04-06	21.570	21.880	20.940	21.180	14.120	4,587,162
2023-04-04	22.340	22.340	21.600	21.810	14.540	1,974,740
2023-04-03	22.120	22.390	21.920	22.230	14.820	1,667,379
2023-03-31	22.220	22.510	21.780	21.980	14.653	2,406,212
2023-03-30	22.420	22.700	22.020	22.350	14.900	1,815,860
2023-03-29	21.970	22.650	21.970	22.240	14.827	1,456,951
2023-03-28	22.700	22.700	21.850	21.970	14.647	1,476,208
2023-03-27	23.420	23.420	22.330	22.500	15.000	2,488,024
2023-03-24	23.290	23.600	22.940	23.150	15.433	1,977,452
2023-03-23	22.780	23.650	22.600	23.310	15.540	2,318,258
2023-03-22	22.320	23.240	22.130	23.000	15.333	2,134,099
2023-03-21	22.350	22.350	21.850	22.260	14.840	1,510,686
2023-03-20	21.700	22.350	21.550	22.350	14.900	2,151,412
2023-03-17	22.020	22.190	21.550	21.780	14.520	1,318,234
2023-03-16	22.570	22.810	21.830	21.830	14.553	1,391,551
2023-03-15	21.980	22.960	21.700	22.360	14.907	2,003,822
2023-03-14	22.280	22.280	21.550	21.870	14.580	1,377,961
2023-03-13	22.580	22.890	22.000	22.130	14.753	1,664,412
2023-03-10	23.180	23.260	22.710	22.730	15.153	1,150,230
2023-03-09	23.530	23.530	23.060	23.260	15.507	741,421
2023-03-08	22.260	23.490	22.210	23.180	15.453	1,827,692
2023-03-07	23.160	23.280	22.240	22.370	14.913	2,072,343
2023-03-06	23.400	23.780	23.110	23.180	15.453	1,661,681
2023-03-03	23.490	23.970	23.310	23.400	15.600	2,356,957
2023-03-02	24.400	24.570	23.610	23.640	15.760	2,353,172
2023-03-01	24.240	24.600	24.000	24.400	16.267	2,233,748
2023-02-28	24.850	25.310	23.220	24.240	16.160	5,134,625
2023-02-27	24.010	25.410	24.000	24.900	16.600	4,829,525
2023-02-24	24.610	25.300	24.030	24.130	16.087	2,548,529
2023-02-23	24.390	25.130	24.220	24.470	16.313	3,984,016
2023-02-22	24.010	24.860	23.750	24.490	16.327	4,574,449
2023-02-21	23.070	25.450	23.060	24.550	16.367	7,012,453
2023-02-20	23.290	23.330	22.770	23.010	15.340	2,680,453
2023-02-17	24.100	24.380	23.060	23.300	15.533	3,490,844
2023-02-16	24.370	25.080	23.430	24.350	16.233	6,315,447
2023-02-15	23.540	24.690	23.440	24.410	16.273	3,877,223
2023-02-14	23.420	23.860	23.120	23.620	15.747	1,957,284
2023-02-13	23.330	23.600	22.770	23.430	15.620	2,687,550
2023-02-10	22.610	23.860	22.610	23.250	15.500	4,701,445
2023-02-09	21.410	22.930	21.410	22.690	15.127	5,284,607
2023-02-08	21.800	22.270	21.470	21.480	14.320	2,014,862
2023-02-07	21.400	21.920	21.200	21.860	14.573	2,013,020
2023-02-06	21.650	21.670	21.160	21.190	14.127	1,215,355
2023-02-03	21.300	21.840	21.100	21.620	14.413	1,686,318

← NewerPage 15 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.