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
2026-04-21	23.800	24.320	23.620	24.200	24.200	4,820,839
2026-04-20	23.880	24.270	23.350	23.890	23.890	6,605,533
2026-04-17	23.490	24.090	23.000	23.890	23.890	5,846,630
2026-04-16	22.290	23.800	21.670	23.450	23.450	8,042,910
2026-04-15	21.870	22.350	21.200	22.100	22.100	6,020,370
2026-04-14	21.000	22.380	21.000	21.910	21.910	8,129,950
2026-04-13	19.790	20.970	19.660	20.780	20.780	5,610,470
2026-04-10	20.030	20.290	19.820	19.980	19.980	2,106,600
2026-04-09	19.640	20.400	19.470	19.870	19.870	4,144,530
2026-04-08	18.870	19.860	18.870	19.830	19.830	3,298,514
2026-04-07	19.050	19.090	18.420	18.470	18.470	2,391,017
2026-04-03	19.160	19.290	18.560	18.680	18.680	2,710,870
2026-04-02	19.690	19.740	18.810	19.000	19.000	3,477,830
2026-04-01	20.420	20.840	19.680	19.750	19.750	4,855,519
2026-03-31	21.350	21.650	19.860	19.970	19.970	7,026,740
2026-03-30	19.000	21.360	18.880	21.240	21.240	7,254,368
2026-03-27	18.660	19.600	18.500	19.340	19.340	3,675,700
2026-03-26	19.100	19.500	18.700	18.940	18.940	2,990,130
2026-03-25	19.000	19.450	18.850	19.070	19.070	2,894,370
2026-03-24	18.450	18.910	18.050	18.840	18.840	3,264,094
2026-03-23	19.030	19.300	17.730	18.000	18.000	6,434,476
2026-03-20	20.560	20.560	19.330	19.370	19.370	3,563,800
2026-03-19	20.420	20.840	20.020	20.130	20.130	3,408,370
2026-03-18	20.520	20.920	20.450	20.750	20.750	3,810,594
2026-03-17	21.750	21.870	20.470	20.500	20.500	4,067,757
2026-03-16	21.490	21.730	21.030	21.340	21.340	3,059,732
2026-03-13	22.260	22.450	21.510	21.580	21.580	3,873,750
2026-03-12	22.700	22.710	21.800	22.050	22.050	3,945,479
2026-03-11	22.940	23.300	22.410	22.620	22.620	5,713,551
2026-03-10	23.390	23.890	22.900	23.040	23.040	4,443,132
2026-03-09	22.700	23.440	22.700	23.010	23.010	6,149,150
2026-03-06	22.500	23.580	22.280	23.460	23.460	8,352,690
2026-03-05	21.520	23.580	21.420	23.030	23.030	12,990,130
2026-03-04	20.290	21.280	20.190	21.170	21.170	6,231,107
2026-03-03	21.620	22.000	20.140	20.220	20.220	5,770,489
2026-03-02	21.910	22.400	21.620	21.620	21.620	4,961,046
2026-02-27	22.000	22.700	21.680	22.500	22.500	5,943,070
2026-02-26	21.990	22.260	21.570	22.110	22.110	5,307,750
2026-02-25	22.500	22.550	21.730	21.930	21.930	6,017,070
2026-02-24	21.980	23.140	21.920	22.510	22.510	10,553,180
2026-02-13	23.680	23.930	21.460	21.550	21.550	15,679,710
2026-02-12	23.360	23.860	23.130	23.450	23.450	5,292,146
2026-02-11	23.710	23.970	23.350	23.430	23.430	6,206,197
2026-02-10	24.120	24.230	23.210	23.640	23.640	6,229,459
2026-02-09	24.740	24.830	23.680	24.100	24.100	10,822,410
2026-02-06	25.000	25.800	24.200	25.090	25.090	9,752,560
2026-02-05	25.500	25.560	24.790	25.090	25.090	10,538,130
2026-02-04	22.460	25.270	22.310	25.240	25.240	17,932,920
2026-02-03	22.000	22.690	21.660	22.680	22.680	6,162,312
2026-02-02	21.380	22.590	20.810	21.830	21.830	8,047,360
2026-01-30	21.800	22.660	21.180	22.500	22.500	9,275,494
2026-01-29	22.200	22.520	21.200	21.510	21.510	6,878,318
2026-01-28	22.780	23.280	22.250	22.430	22.430	8,488,270
2026-01-27	22.100	23.590	22.050	22.840	22.840	12,655,590
2026-01-26	23.620	23.620	21.690	22.050	22.050	12,502,400
2026-01-23	22.930	23.990	22.700	23.780	23.780	12,786,040
2026-01-22	21.040	24.360	21.040	23.160	23.160	18,474,254
2026-01-21	21.010	21.740	20.900	21.010	21.010	7,831,698
2026-01-20	21.490	22.250	20.780	20.950	20.950	11,203,169
2026-01-19	22.410	22.470	21.270	21.350	21.350	14,439,137

← NewerPage 3 of 17 · 1,008 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.