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
2026-07-20	39.650	40.490	32.500	33.760	33.760	11,662,486
2026-07-17	41.160	42.760	37.570	38.460	38.460	8,038,900
2026-07-16	39.890	44.830	39.890	42.000	42.000	8,536,725
2026-07-15	47.500	47.500	43.740	44.590	44.590	8,423,557
2026-07-14	46.310	47.500	43.030	45.770	45.770	11,500,974
2026-07-13	47.660	49.570	45.000	45.800	45.800	13,720,295
2026-07-10	55.390	56.660	47.600	47.700	47.700	17,148,804
2026-07-09	52.000	53.690	48.000	52.730	52.730	18,649,332
2026-07-08	43.930	49.810	39.230	49.810	49.810	14,161,355
2026-07-07	39.290	42.090	38.650	41.510	41.510	8,996,384
2026-07-06	41.350	41.780	38.020	39.300	39.300	6,133,513
2026-07-03	41.710	42.370	39.390	41.350	41.350	5,235,162
2026-07-02	42.410	43.800	41.400	41.600	41.600	6,589,150
2026-07-01	43.650	45.990	43.310	43.960	43.960	10,001,455
2026-06-30	40.270	46.280	39.560	44.150	44.150	11,989,696
2026-06-29	42.140	42.630	36.850	39.390	39.390	11,250,286
2026-06-26	40.850	43.380	39.580	42.740	42.740	9,237,121
2026-06-25	39.810	41.180	38.120	40.850	40.850	9,035,527
2026-06-24	38.500	40.650	36.680	37.950	37.950	7,766,139
2026-06-23	39.310	41.520	38.610	39.010	39.010	6,594,731
2026-06-22	38.780	41.320	38.300	39.770	39.770	8,282,459
2026-06-18	39.100	40.510	38.480	39.390	39.390	8,623,229
2026-06-17	35.080	38.300	35.080	38.160	38.160	7,047,899
2026-06-16	35.410	36.500	34.510	36.210	36.210	8,348,736
2026-06-15	33.010	35.690	32.940	35.500	35.500	10,009,580
2026-06-12	30.870	34.570	30.720	33.500	33.500	14,033,210
2026-06-11	28.210	31.500	27.220	30.410	30.410	10,182,150
2026-06-10	29.390	29.770	27.980	28.510	28.510	6,915,143
2026-06-09	28.850	29.830	28.260	29.250	29.250	5,110,921
2026-06-08	29.500	32.230	28.400	28.820	28.820	7,749,607
2026-06-05	29.880	31.750	27.470	31.110	31.110	7,300,627
2026-06-04	29.590	31.320	29.590	30.240	30.240	6,708,230
2026-06-03	32.530	32.530	30.330	30.900	30.900	8,079,487
2026-06-02	31.390	32.060	30.210	31.260	31.260	7,594,906
2026-06-01	33.810	34.900	31.250	31.450	31.450	10,480,918
2026-05-29	34.870	35.890	33.000	33.610	33.610	12,231,780
2026-05-28	31.170	35.470	30.960	35.070	35.070	15,749,310
2026-05-27	29.400	32.990	29.350	31.550	31.550	14,137,360
2026-05-26	29.650	29.950	28.600	29.060	29.060	7,335,023
2026-05-25	31.200	31.210	29.050	29.650	29.650	8,348,590
2026-05-22	29.940	31.280	29.660	30.940	30.940	7,148,109
2026-05-21	31.000	32.390	29.700	29.770	29.770	9,678,162
2026-05-20	30.700	30.700	29.710	30.300	30.300	5,122,403
2026-05-19	30.650	31.910	29.900	30.700	30.700	6,863,771
2026-05-18	29.400	31.000	29.170	30.820	30.820	8,087,801
2026-05-15	29.400	30.880	28.370	29.410	29.410	7,732,289
2026-05-14	30.500	31.800	29.400	29.430	29.430	7,622,807
2026-05-13	29.700	30.710	29.300	29.980	29.980	5,914,344
2026-05-12	29.200	30.860	29.060	29.880	29.880	7,841,511
2026-05-11	28.670	30.120	28.000	29.270	29.270	8,372,433
2026-05-08	27.020	28.730	27.020	28.270	28.270	6,296,388
2026-05-07	26.820	27.990	26.690	27.410	27.410	6,311,733
2026-05-06	26.800	27.280	26.210	26.810	26.810	6,839,383
2026-04-30	27.200	27.200	26.060	26.270	26.270	7,526,649
2026-04-29	24.980	27.980	24.500	26.750	26.750	15,629,579
2026-04-28	23.610	25.550	23.410	25.390	25.390	9,739,706
2026-04-27	24.160	24.630	22.810	23.620	23.620	6,580,740
2026-04-24	23.590	24.000	23.380	23.740	23.740	4,532,170
2026-04-23	24.630	24.650	23.400	23.690	23.690	5,471,540
2026-04-22	24.100	24.650	23.800	24.480	24.480	4,236,950

← NewerPage 2 of 3 · 121 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.