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
2025-10-22	16.710	16.970	16.570	16.810	16.810	2,745,550
2025-10-21	16.550	16.780	16.160	16.730	16.730	3,146,790
2025-10-20	15.970	16.350	15.970	16.250	16.250	2,714,577
2025-10-17	16.440	16.440	15.770	15.870	15.870	3,230,900
2025-10-16	16.480	16.650	16.180	16.270	16.270	2,545,908
2025-10-15	16.130	16.460	16.050	16.450	16.450	3,222,419
2025-10-14	16.900	17.000	16.070	16.070	16.070	4,590,439
2025-10-13	16.250	16.810	15.350	16.710	16.710	4,305,396
2025-10-10	16.900	16.900	16.520	16.700	16.700	4,582,647
2025-10-09	17.130	17.310	16.880	16.910	16.910	5,033,350
2025-09-30	17.270	17.550	17.040	17.080	17.080	4,602,212
2025-09-29	17.150	17.450	16.940	17.230	17.230	4,727,820
2025-09-26	17.710	17.790	16.960	17.160	17.160	6,793,407
2025-09-25	18.250	18.260	17.700	17.790	17.790	8,525,488
2025-09-24	18.760	18.760	18.070	18.320	18.320	12,651,060
2025-09-23	18.030	19.150	17.490	19.020	19.020	17,726,449
2025-09-22	18.000	18.550	17.770	18.330	18.330	12,480,750
2025-09-19	17.830	18.170	17.100	17.290	17.290	4,769,427
2025-09-18	17.930	18.170	17.660	17.770	17.770	5,510,420
2025-09-17	17.790	18.400	17.760	18.050	18.050	6,008,620
2025-09-16	17.490	17.850	17.390	17.840	17.840	3,631,097
2025-09-15	17.500	17.750	17.430	17.570	17.570	3,040,665
2025-09-12	17.800	17.900	17.600	17.670	17.670	3,224,300
2025-09-11	17.300	17.780	17.150	17.780	17.780	4,315,270
2025-09-10	17.530	17.630	17.250	17.380	17.380	3,240,990
2025-09-09	17.730	17.760	17.390	17.550	17.550	5,177,211
2025-09-08	17.450	17.780	17.320	17.770	17.770	5,563,420
2025-09-05	16.980	17.400	16.830	17.380	17.380	4,471,832
2025-09-04	17.080	17.490	16.820	16.910	16.910	5,197,264
2025-09-03	17.200	17.370	16.900	17.110	17.110	4,319,140
2025-09-02	17.600	17.680	16.920	17.190	17.190	5,468,398
2025-09-01	17.580	17.770	17.360	17.670	17.670	5,406,398
2025-08-29	17.600	17.700	17.240	17.420	17.420	5,056,820
2025-08-28	17.580	17.760	16.850	17.640	17.640	7,315,919
2025-08-27	18.050	18.140	17.250	17.330	17.330	9,189,919
2025-08-26	17.810	18.130	17.640	17.930	17.930	9,046,691
2025-08-25	18.130	18.240	17.640	17.800	17.800	13,261,090
2025-08-22	18.820	19.590	18.050	18.190	18.190	16,904,250
2025-08-21	18.100	18.850	17.850	18.180	18.180	20,616,820
2025-08-20	19.990	20.500	17.860	18.190	18.190	30,232,561
2025-08-19	16.420	19.320	16.390	19.320	19.320	8,914,828
2025-08-18	15.950	16.220	15.930	16.100	16.100	3,712,980
2025-08-15	15.580	16.020	15.560	15.910	15.910	3,139,972
2025-08-14	16.250	16.300	15.570	15.620	15.620	3,030,650
2025-08-13	16.170	16.340	16.080	16.160	16.160	2,583,470
2025-08-12	16.300	16.340	16.010	16.190	16.190	2,833,380
2025-08-11	15.820	16.340	15.820	16.240	16.240	3,553,208
2025-08-08	16.110	16.110	15.730	15.880	15.880	2,354,450
2025-08-07	16.210	16.230	15.990	16.040	16.040	2,757,400
2025-08-06	16.040	16.180	15.980	16.130	16.130	3,186,570
2025-08-05	15.990	16.130	15.870	16.080	16.080	2,841,380
2025-08-04	15.650	15.980	15.500	15.880	15.880	3,387,970
2025-08-01	15.510	15.830	15.420	15.720	15.720	2,754,450
2025-07-31	15.680	15.950	15.300	15.470	15.470	2,599,959
2025-07-30	15.940	15.990	15.550	15.720	15.720	2,772,020
2025-07-29	16.010	16.180	15.690	15.940	15.940	3,825,400
2025-07-28	15.560	16.180	15.500	16.000	16.000	5,424,721
2025-07-25	15.130	15.510	15.060	15.510	15.510	4,590,120
2025-07-24	15.190	15.360	15.040	15.090	15.090	4,368,110
2025-07-23	15.400	15.420	15.000	15.130	15.130	5,564,510

← NewerPage 5 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.