Highbroad Advanced Material (Hefei) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 20.680 | 21.250 | 20.020 | 20.140 | 13.427 | 3,408,779 |
| 2022-11-01 | 19.180 | 19.480 | 19.030 | 19.480 | 12.987 | 1,558,825 |
| 2022-10-31 | 18.660 | 19.260 | 18.500 | 19.030 | 12.687 | 1,994,819 |
| 2022-10-28 | 19.930 | 19.940 | 18.610 | 18.620 | 12.413 | 2,323,676 |
| 2022-10-27 | 20.290 | 20.390 | 19.860 | 19.890 | 13.260 | 1,751,816 |
| 2022-10-26 | 20.040 | 20.390 | 19.790 | 20.240 | 13.493 | 1,619,075 |
| 2022-10-25 | 20.410 | 20.600 | 19.530 | 19.850 | 13.233 | 2,529,211 |
| 2022-10-24 | 21.480 | 21.650 | 20.470 | 20.610 | 13.740 | 2,478,745 |
| 2022-10-21 | 21.980 | 22.050 | 21.250 | 21.290 | 14.193 | 1,732,080 |
| 2022-10-20 | 21.740 | 22.380 | 21.250 | 21.980 | 14.653 | 2,692,482 |
| 2022-10-19 | 22.100 | 22.190 | 21.520 | 21.560 | 14.373 | 1,742,972 |
| 2022-10-18 | 22.580 | 22.690 | 21.930 | 22.010 | 14.673 | 2,808,901 |
| 2022-10-17 | 20.880 | 22.900 | 20.810 | 22.700 | 15.133 | 3,993,989 |
| 2022-10-14 | 20.800 | 21.230 | 20.800 | 21.050 | 14.033 | 1,822,746 |
| 2022-10-13 | 20.780 | 21.150 | 20.620 | 20.760 | 13.840 | 1,416,126 |
| 2022-10-12 | 19.950 | 21.080 | 19.670 | 20.960 | 13.973 | 2,426,057 |
| 2022-10-11 | 20.300 | 20.300 | 19.460 | 19.920 | 13.280 | 1,843,655 |
| 2022-10-10 | 21.010 | 21.640 | 20.010 | 20.080 | 13.387 | 2,255,198 |
| 2022-09-30 | 21.490 | 21.490 | 20.880 | 21.010 | 14.007 | 1,603,052 |
| 2022-09-29 | 22.190 | 22.500 | 21.180 | 21.250 | 14.167 | 2,307,077 |
| 2022-09-28 | 23.660 | 23.660 | 21.950 | 22.090 | 14.727 | 2,440,996 |
| 2022-09-27 | 22.820 | 23.650 | 22.820 | 23.370 | 15.580 | 1,720,926 |
| 2022-09-26 | 23.170 | 23.540 | 22.710 | 23.020 | 15.347 | 1,979,594 |
| 2022-09-23 | 24.870 | 25.150 | 23.460 | 23.520 | 15.527 | 4,342,315 |
| 2022-09-22 | 24.640 | 25.150 | 24.140 | 25.020 | 16.517 | 3,226,875 |
| 2022-09-21 | 25.080 | 25.500 | 24.600 | 24.670 | 16.286 | 4,118,605 |
| 2022-09-20 | 26.510 | 26.550 | 25.550 | 25.610 | 16.906 | 5,349,199 |
| 2022-09-19 | 25.780 | 26.870 | 25.500 | 26.870 | 17.738 | 6,154,819 |
| 2022-09-16 | 25.120 | 26.080 | 24.480 | 25.290 | 16.695 | 4,184,062 |
| 2022-09-15 | 26.110 | 26.810 | 25.300 | 25.320 | 16.715 | 4,200,750 |
| 2022-09-14 | 26.000 | 26.460 | 25.710 | 26.310 | 17.369 | 3,915,163 |
| 2022-09-13 | 24.800 | 26.770 | 24.800 | 26.710 | 17.633 | 7,707,174 |
| 2022-09-09 | 24.720 | 25.200 | 24.300 | 24.770 | 16.352 | 3,310,254 |
| 2022-09-08 | 24.690 | 25.450 | 24.580 | 24.900 | 16.438 | 4,090,414 |
| 2022-09-07 | 25.200 | 25.980 | 24.590 | 24.590 | 16.233 | 5,376,233 |
| 2022-09-06 | 25.100 | 27.000 | 24.820 | 25.700 | 16.966 | 8,861,606 |
| 2022-09-05 | 24.850 | 27.210 | 24.500 | 25.530 | 16.854 | 11,748,913 |
| 2022-09-02 | 22.470 | 24.330 | 22.470 | 23.640 | 15.606 | 6,325,287 |
| 2022-09-01 | 22.220 | 22.900 | 22.030 | 22.450 | 14.820 | 3,576,470 |
| 2022-08-31 | 23.290 | 23.290 | 22.070 | 22.250 | 14.688 | 4,747,724 |
| 2022-08-30 | 23.250 | 23.430 | 22.960 | 23.330 | 15.401 | 3,659,610 |
| 2022-08-29 | 22.720 | 23.630 | 22.600 | 23.250 | 15.348 | 4,476,985 |
| 2022-08-26 | 23.750 | 24.450 | 23.210 | 23.210 | 15.322 | 7,319,776 |
| 2022-08-25 | 26.070 | 26.200 | 24.210 | 24.230 | 15.995 | 12,016,132 |
| 2022-08-24 | 28.100 | 28.480 | 27.060 | 27.130 | 17.910 | 8,677,649 |
| 2022-08-23 | 29.040 | 29.150 | 27.340 | 28.530 | 18.834 | 12,352,530 |
| 2022-08-22 | 28.880 | 30.870 | 28.860 | 29.020 | 19.158 | 11,882,203 |
| 2022-08-19 | 32.740 | 34.100 | 30.380 | 30.430 | 20.088 | 16,294,276 |
| 2022-08-18 | 32.700 | 36.880 | 31.360 | 34.000 | 22.445 | 22,993,072 |
← NewerPage 17 of 17 · 1,009 trading days
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.