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
2025-04-23	12.720	13.060	12.720	13.010	13.010	3,197,284
2025-04-22	12.710	12.810	12.660	12.710	12.710	2,094,400
2025-04-21	12.500	12.770	12.330	12.740	12.740	2,831,950
2025-04-18	12.460	12.590	12.220	12.480	12.480	2,205,800
2025-04-17	12.220	12.630	12.220	12.460	12.460	2,413,120
2025-04-16	12.800	12.800	12.130	12.380	12.380	3,957,800
2025-04-15	12.770	12.880	12.560	12.740	12.740	4,210,960
2025-04-14	12.410	12.930	12.410	12.610	12.610	5,073,490
2025-04-11	11.810	12.310	11.810	12.080	12.080	4,214,341
2025-04-10	12.240	12.430	11.940	12.100	12.100	6,664,400
2025-04-09	11.120	11.780	10.080	11.710	11.710	6,648,670
2025-04-08	11.750	12.130	11.160	11.580	11.580	6,580,351
2025-04-07	12.240	13.280	11.580	11.580	11.580	7,791,711
2025-04-03	15.000	15.270	14.390	14.480	14.480	8,764,208
2025-04-02	15.780	16.200	15.240	15.380	15.380	10,181,570
2025-04-01	16.210	16.430	15.670	15.930	15.930	12,723,610
2025-03-31	15.750	16.420	15.330	16.130	16.130	20,377,240
2025-03-28	15.340	17.460	14.820	16.990	16.990	20,801,891
2025-03-27	14.610	14.750	14.240	14.550	14.550	1,940,910
2025-03-26	14.270	14.830	14.240	14.620	14.620	1,970,861
2025-03-25	14.510	14.600	14.170	14.330	14.330	1,949,780
2025-03-24	15.130	15.310	14.090	14.430	14.430	3,617,036
2025-03-21	15.920	15.920	14.990	15.080	15.080	3,335,954
2025-03-20	15.970	16.230	15.800	15.920	15.920	1,802,400
2025-03-19	16.180	16.260	15.800	15.900	15.900	2,252,923
2025-03-18	16.280	16.420	16.080	16.260	16.260	2,394,953
2025-03-17	16.170	16.720	16.030	16.200	16.200	4,019,000
2025-03-14	15.600	15.930	15.450	15.880	15.880	2,282,320
2025-03-13	15.920	16.050	15.520	15.700	15.700	2,662,100
2025-03-12	15.940	16.430	15.930	16.030	16.030	3,372,636
2025-03-11	15.710	15.970	15.480	15.840	15.840	2,468,500
2025-03-10	15.810	16.180	15.740	16.000	16.000	2,828,341
2025-03-07	16.250	16.400	15.860	15.970	15.970	3,366,950
2025-03-06	16.600	16.950	16.210	16.230	16.230	5,681,300
2025-03-05	16.270	16.930	16.160	16.600	16.600	4,988,281
2025-03-04	16.020	16.500	15.940	16.440	16.440	4,144,526
2025-03-03	15.680	16.280	15.680	16.020	16.020	3,490,800
2025-02-28	16.200	16.460	15.600	15.670	15.670	3,132,670
2025-02-27	16.410	16.550	15.890	16.300	16.300	2,940,690
2025-02-26	16.300	16.900	16.300	16.440	16.440	4,247,118
2025-02-25	16.140	16.230	15.880	16.190	16.190	2,515,591
2025-02-24	16.120	16.390	15.860	16.140	16.140	2,936,860
2025-02-21	16.360	16.450	15.890	16.090	16.090	3,152,780
2025-02-20	15.910	16.570	15.860	16.300	16.300	4,171,892
2025-02-19	15.220	15.910	15.200	15.850	15.850	3,790,805
2025-02-18	16.000	16.000	15.050	15.180	15.180	3,204,170
2025-02-17	15.610	16.160	15.550	16.030	16.030	3,796,675
2025-02-14	15.580	15.880	15.270	15.560	15.560	3,327,955
2025-02-13	16.260	16.280	15.570	15.590	15.590	4,184,558
2025-02-12	15.590	16.530	15.400	16.280	16.280	6,414,280
2025-02-11	15.100	15.600	15.000	15.600	15.600	3,496,060
2025-02-10	15.160	15.280	14.870	15.180	15.180	2,406,630
2025-02-07	14.840	15.270	14.840	15.120	15.120	3,406,706
2025-02-06	14.730	14.840	14.600	14.820	14.820	2,654,651
2025-02-05	14.030	14.800	14.010	14.740	14.740	3,008,520
2025-01-27	14.070	14.580	13.920	14.010	14.010	3,107,778
2025-01-24	13.730	14.030	13.620	14.000	14.000	2,450,520
2025-01-23	13.850	14.150	13.620	13.620	13.620	2,276,400
2025-01-22	14.220	14.220	13.630	13.700	13.700	2,067,900
2025-01-21	13.970	14.210	13.730	14.020	14.020	2,455,301

← NewerPage 7 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.