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
2023-02-02	21.530	21.600	21.250	21.340	14.227	1,220,538
2023-02-01	20.940	21.480	20.940	21.480	14.320	1,560,915
2023-01-31	21.010	21.360	20.700	20.930	13.953	2,117,464
2023-01-30	21.130	21.840	21.060	21.460	14.307	1,941,924
2023-01-20	20.900	21.030	20.630	20.860	13.907	902,011
2023-01-19	20.870	20.990	20.610	20.900	13.933	773,221
2023-01-18	21.260	21.260	20.710	20.740	13.827	696,295
2023-01-17	20.730	21.390	20.730	21.050	14.033	1,220,346
2023-01-16	20.470	21.140	20.340	20.800	13.867	1,563,241
2023-01-13	20.450	21.120	20.290	20.470	13.647	1,205,203
2023-01-12	20.470	20.770	20.330	20.500	13.667	854,101
2023-01-11	21.190	21.360	20.500	20.570	13.713	1,876,010
2023-01-10	21.510	21.980	21.050	21.140	14.093	2,266,451
2023-01-09	19.700	22.480	19.700	21.360	14.240	4,819,313
2023-01-06	19.330	19.870	19.190	19.690	13.127	1,510,620
2023-01-05	19.200	19.620	18.930	19.330	12.887	1,507,236
2023-01-04	19.230	19.380	18.850	19.240	12.827	1,109,263
2023-01-03	18.800	19.560	18.390	19.300	12.867	1,459,833
2022-12-30	18.820	19.100	18.660	18.700	12.467	531,718
2022-12-29	19.030	19.270	18.840	18.850	12.567	472,935
2022-12-28	19.580	19.580	18.900	19.010	12.673	619,969
2022-12-27	19.370	19.480	19.020	19.350	12.900	721,441
2022-12-26	19.110	19.380	18.830	19.320	12.880	852,241
2022-12-23	19.120	19.280	18.600	18.830	12.553	1,175,716
2022-12-22	20.170	20.230	19.190	19.260	12.840	1,284,165
2022-12-21	19.780	20.340	19.600	20.160	13.440	1,147,351
2022-12-20	19.700	20.040	19.560	19.770	13.180	729,124
2022-12-19	20.080	20.830	19.300	19.890	13.260	2,478,791
2022-12-16	20.970	21.270	20.260	20.290	13.527	1,872,798
2022-12-15	20.100	21.770	20.100	21.300	14.200	2,820,546
2022-12-14	20.600	20.730	20.150	20.250	13.500	820,072
2022-12-13	20.820	20.930	20.390	20.400	13.600	904,963
2022-12-12	20.970	21.190	20.580	20.870	13.913	840,968
2022-12-09	21.650	21.650	20.950	20.970	13.980	1,487,821
2022-12-08	21.350	22.080	21.300	21.650	14.433	1,698,509
2022-12-07	21.490	21.770	21.180	21.390	14.260	1,306,291
2022-12-06	21.210	21.570	20.900	21.570	14.380	2,124,547
2022-12-05	21.490	21.640	21.160	21.350	14.233	1,290,796
2022-12-02	21.740	21.940	21.300	21.420	14.280	1,515,198
2022-12-01	22.360	22.360	21.400	21.700	14.467	1,583,796
2022-11-30	22.590	22.590	21.860	21.880	14.587	1,356,123
2022-11-29	21.830	22.690	21.510	22.440	14.960	1,783,082
2022-11-28	21.960	22.150	21.260	21.500	14.333	1,593,450
2022-11-25	22.490	22.490	22.000	22.030	14.687	1,317,486
2022-11-24	22.370	22.880	22.210	22.310	14.873	1,068,012
2022-11-23	23.020	23.020	22.000	22.390	14.927	1,536,982
2022-11-22	22.990	23.350	22.560	22.670	15.113	1,704,465
2022-11-21	23.100	23.100	22.530	22.990	15.327	1,897,583
2022-11-18	23.860	23.900	22.860	22.920	15.280	3,609,621
2022-11-17	23.340	23.880	23.120	23.870	15.913	2,240,627
2022-11-16	23.800	24.740	23.360	23.510	15.673	2,844,283
2022-11-15	23.100	24.130	22.310	23.800	15.867	5,608,009
2022-11-14	22.300	23.700	22.110	22.790	15.193	4,174,555
2022-11-11	23.100	23.440	22.240	22.390	14.927	3,909,364
2022-11-10	21.400	23.250	21.270	22.990	15.327	6,909,100
2022-11-09	21.610	21.780	21.160	21.480	14.320	2,104,249
2022-11-08	22.500	22.580	21.200	21.400	14.267	3,744,097
2022-11-07	20.390	22.270	20.390	22.050	14.700	4,806,711
2022-11-04	20.360	20.720	20.050	20.380	13.587	2,185,907
2022-11-03	19.990	20.390	19.780	20.160	13.440	2,528,836

← NewerPage 16 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.