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
2026-01-16	22.900	23.430	22.210	22.370	22.370	16,429,641
2026-01-15	23.950	25.560	22.400	22.660	22.660	35,634,641
2026-01-14	19.280	23.030	19.280	23.030	23.030	17,003,920
2026-01-13	19.500	19.770	19.100	19.190	19.190	5,627,484
2026-01-12	19.190	19.410	18.910	19.330	19.330	5,924,258
2026-01-09	19.650	19.680	19.000	19.120	19.120	6,709,900
2026-01-08	19.700	20.040	19.060	19.480	19.480	9,935,982
2026-01-07	18.780	19.680	18.380	19.620	19.620	11,350,030
2026-01-06	18.950	19.580	18.790	18.990	18.990	7,034,111
2026-01-05	19.010	19.080	18.600	18.740	18.740	5,794,891
2025-12-31	18.700	19.270	18.640	19.050	19.050	6,639,437
2025-12-30	18.680	19.190	18.350	18.700	18.700	6,578,144
2025-12-29	18.960	19.380	18.400	18.590	18.590	5,619,763
2025-12-26	18.700	18.920	18.400	18.680	18.680	4,004,970
2025-12-25	18.850	19.140	18.510	18.790	18.790	5,021,196
2025-12-24	18.950	19.150	18.830	18.860	18.860	5,822,787
2025-12-23	19.500	19.570	18.700	18.940	18.940	10,732,900
2025-12-22	18.350	20.190	18.150	19.230	19.230	19,087,730
2025-12-19	17.250	18.520	17.070	18.250	18.250	8,752,913
2025-12-18	17.000	17.390	16.930	17.170	17.170	3,529,950
2025-12-17	16.820	17.280	16.490	17.250	17.250	6,122,250
2025-12-16	17.150	17.320	16.710	16.810	16.810	4,554,696
2025-12-15	17.570	17.670	17.050	17.200	17.200	6,795,362
2025-12-12	17.780	18.320	17.350	17.670	17.670	5,969,853
2025-12-11	18.320	18.320	17.540	17.550	17.550	6,326,702
2025-12-10	17.900	18.660	17.900	18.210	18.210	12,435,120
2025-12-09	16.900	19.580	16.880	18.150	18.150	19,305,211
2025-12-08	16.030	17.250	16.000	16.900	16.900	6,990,718
2025-12-05	15.820	16.090	15.580	16.020	16.020	2,415,319
2025-12-04	16.020	16.030	15.560	15.810	15.810	2,521,978
2025-12-03	16.200	16.220	15.850	16.050	16.050	2,151,438
2025-12-02	16.280	16.400	16.100	16.180	16.180	3,149,875
2025-12-01	16.090	16.610	15.940	16.300	16.300	4,051,500
2025-11-28	15.670	16.090	15.560	16.090	16.090	2,565,470
2025-11-27	15.680	15.830	15.470	15.700	15.700	2,475,717
2025-11-26	15.800	15.980	15.460	15.510	15.510	3,054,147
2025-11-25	15.700	15.880	15.400	15.680	15.680	2,034,347
2025-11-24	15.210	15.510	15.070	15.400	15.400	2,734,047
2025-11-21	15.500	15.890	14.860	15.090	15.090	2,677,852
2025-11-20	15.860	15.920	15.560	15.710	15.710	1,897,340
2025-11-19	16.210	16.300	15.620	15.650	15.650	3,146,055
2025-11-18	16.600	16.650	16.020	16.130	16.130	2,914,040
2025-11-17	16.320	16.550	16.200	16.450	16.450	2,318,800
2025-11-14	16.230	16.480	16.100	16.220	16.220	2,419,620
2025-11-13	16.360	16.400	16.070	16.210	16.210	2,000,162
2025-11-12	16.350	16.360	16.000	16.200	16.200	2,075,576
2025-11-11	16.550	16.550	16.280	16.350	16.350	1,824,700
2025-11-10	16.620	16.620	16.380	16.430	16.430	2,914,393
2025-11-07	16.850	16.850	16.430	16.500	16.500	2,663,850
2025-11-06	16.780	16.880	16.410	16.750	16.750	2,559,200
2025-11-05	16.570	16.880	16.300	16.750	16.750	2,036,270
2025-11-04	16.900	16.930	16.610	16.760	16.760	2,135,892
2025-11-03	16.640	16.890	16.430	16.850	16.850	2,737,720
2025-10-31	16.580	16.800	16.580	16.690	16.690	2,929,770
2025-10-30	16.820	17.020	16.500	16.600	16.600	3,042,270
2025-10-29	17.400	17.450	16.790	16.900	16.900	2,910,799
2025-10-28	17.320	17.460	17.130	17.370	17.370	4,428,709
2025-10-27	17.550	17.670	16.990	17.190	17.190	4,606,699
2025-10-24	16.970	17.180	16.860	17.170	17.170	2,816,940
2025-10-23	16.810	16.890	16.560	16.860	16.860	2,170,115

← NewerPage 4 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.