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
2025-07-22	15.940	16.020	15.400	15.570	15.570	6,065,670
2025-07-21	16.430	16.550	15.880	15.950	15.950	8,456,780
2025-07-18	15.970	16.850	15.970	16.130	16.130	12,761,920
2025-07-17	15.370	16.770	15.090	15.900	15.900	8,596,296
2025-07-16	15.230	15.450	15.110	15.330	15.330	1,678,300
2025-07-15	15.510	15.510	15.090	15.200	15.200	2,014,950
2025-07-14	15.270	15.520	15.160	15.520	15.520	2,569,170
2025-07-11	15.210	15.480	15.030	15.230	15.230	2,206,670
2025-07-10	15.350	15.400	15.080	15.340	15.340	1,822,906
2025-07-09	15.380	15.450	15.260	15.340	15.340	1,545,072
2025-07-08	15.150	15.510	14.990	15.410	15.410	2,135,670
2025-07-07	15.080	15.220	14.900	15.120	15.120	1,547,390
2025-07-04	15.340	15.430	15.010	15.070	15.070	2,047,200
2025-07-03	15.110	15.430	15.020	15.350	15.350	2,453,990
2025-07-02	15.250	15.290	14.880	15.080	15.080	2,654,640
2025-07-01	15.280	15.540	15.060	15.220	15.220	2,315,708
2025-06-30	15.030	15.380	15.010	15.290	15.290	3,009,700
2025-06-27	15.080	15.130	14.920	15.010	15.010	1,934,700
2025-06-26	15.120	15.170	14.910	15.000	15.000	2,263,050
2025-06-25	15.030	15.110	14.850	15.080	15.080	2,684,700
2025-06-24	14.790	15.020	14.650	15.000	15.000	2,637,097
2025-06-23	14.290	14.800	14.120	14.760	14.760	2,866,200
2025-06-20	14.230	14.560	14.130	14.300	14.300	2,470,170
2025-06-19	14.600	14.670	14.120	14.200	14.200	2,071,320
2025-06-18	14.360	14.570	14.160	14.540	14.540	2,533,450
2025-06-17	14.350	14.550	14.170	14.460	14.460	2,585,727
2025-06-16	14.280	14.480	11.800	14.330	14.330	2,488,500
2025-06-13	14.620	14.620	14.150	14.270	14.270	2,343,717
2025-06-12	14.660	14.750	14.460	14.620	14.620	1,452,700
2025-06-11	14.450	14.830	14.450	14.650	14.650	1,776,737
2025-06-10	14.920	14.940	14.370	14.450	14.450	2,205,572
2025-06-09	14.800	14.980	14.770	14.850	14.850	1,815,169
2025-06-06	14.660	14.830	14.570	14.770	14.770	1,768,244
2025-06-05	14.670	14.740	14.550	14.660	14.660	1,676,800
2025-06-04	14.600	14.850	14.420	14.650	14.650	2,299,587
2025-06-03	14.490	14.680	14.380	14.550	14.550	1,896,700
2025-05-30	14.820	14.820	14.450	14.550	14.550	2,334,901
2025-05-29	15.080	15.120	14.790	14.840	14.840	2,692,600
2025-05-28	15.030	15.290	14.920	15.040	15.040	1,776,426
2025-05-27	15.320	15.320	14.500	15.020	15.020	2,838,088
2025-05-26	14.970	15.080	14.740	15.060	15.060	2,648,994
2025-05-23	14.890	15.070	14.740	14.740	14.740	2,440,700
2025-05-22	14.960	15.110	14.770	14.920	14.920	2,773,100
2025-05-21	15.240	15.240	14.760	15.000	15.000	2,991,320
2025-05-20	15.310	15.310	15.020	15.240	15.240	2,720,137
2025-05-19	15.410	15.430	15.150	15.200	15.200	2,848,000
2025-05-16	15.110	15.750	15.100	15.360	15.360	3,876,750
2025-05-15	15.020	15.420	14.810	15.250	15.250	4,291,720
2025-05-14	15.070	15.360	14.920	15.040	15.040	3,586,770
2025-05-13	15.530	15.780	15.060	15.090	15.090	5,146,100
2025-05-12	15.390	15.500	15.130	15.270	15.270	4,078,800
2025-05-09	15.370	15.800	15.070	15.120	15.120	6,465,140
2025-05-08	15.250	15.620	15.020	15.360	15.360	4,434,891
2025-05-07	15.250	15.480	14.890	15.350	15.350	7,328,059
2025-05-06	14.390	15.490	14.080	15.080	15.080	8,732,310
2025-04-30	13.490	14.130	13.460	14.010	14.010	3,518,970
2025-04-29	13.420	13.630	13.340	13.440	13.440	3,019,071
2025-04-28	13.400	13.650	13.140	13.470	13.470	3,617,056
2025-04-25	12.880	13.480	12.830	13.280	13.280	4,598,206
2025-04-24	12.960	13.000	12.580	12.900	12.900	3,128,420

← NewerPage 6 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.