Highbroad Advanced Material (Hefei) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 13.660 | 14.100 | 13.480 | 13.980 | 13.980 | 3,233,451 |
| 2025-01-17 | 13.530 | 13.790 | 13.350 | 13.470 | 13.470 | 1,365,413 |
| 2025-01-16 | 13.730 | 13.960 | 13.500 | 13.590 | 13.590 | 1,946,748 |
| 2025-01-15 | 13.800 | 14.000 | 13.610 | 13.660 | 13.660 | 2,052,680 |
| 2025-01-14 | 13.300 | 13.840 | 13.090 | 13.840 | 13.840 | 3,124,800 |
| 2025-01-13 | 12.880 | 13.070 | 12.290 | 12.990 | 12.990 | 2,597,320 |
| 2025-01-10 | 13.530 | 13.770 | 12.910 | 12.930 | 12.930 | 2,526,400 |
| 2025-01-09 | 13.310 | 13.730 | 13.310 | 13.540 | 13.540 | 2,096,090 |
| 2025-01-08 | 13.520 | 13.700 | 12.900 | 13.410 | 13.410 | 2,446,920 |
| 2025-01-07 | 13.090 | 13.610 | 13.070 | 13.590 | 13.590 | 2,209,046 |
| 2025-01-06 | 13.290 | 13.420 | 12.630 | 13.070 | 13.070 | 2,874,860 |
| 2025-01-03 | 14.310 | 14.580 | 13.320 | 13.420 | 13.420 | 3,815,915 |
| 2025-01-02 | 14.450 | 14.990 | 14.000 | 14.230 | 14.230 | 2,973,070 |
| 2024-12-31 | 15.020 | 15.200 | 14.400 | 14.400 | 14.400 | 2,694,100 |
| 2024-12-30 | 15.160 | 15.550 | 14.760 | 15.020 | 15.020 | 2,203,300 |
| 2024-12-27 | 15.350 | 15.640 | 15.070 | 15.310 | 15.310 | 2,330,380 |
| 2024-12-26 | 14.890 | 15.380 | 14.530 | 15.180 | 15.180 | 2,610,730 |
| 2024-12-25 | 15.650 | 15.690 | 14.650 | 14.860 | 14.860 | 3,871,496 |
| 2024-12-24 | 15.930 | 16.230 | 15.360 | 15.650 | 15.650 | 2,479,550 |
| 2024-12-23 | 16.770 | 16.880 | 15.750 | 15.780 | 15.780 | 2,904,060 |
| 2024-12-20 | 16.120 | 16.920 | 16.000 | 16.740 | 16.740 | 3,220,106 |
| 2024-12-19 | 16.010 | 16.250 | 15.800 | 16.120 | 16.120 | 2,431,696 |
| 2024-12-18 | 16.040 | 16.200 | 15.220 | 16.050 | 16.050 | 2,763,650 |
| 2024-12-17 | 16.790 | 16.850 | 15.720 | 15.760 | 15.760 | 4,097,520 |
| 2024-12-16 | 16.900 | 17.170 | 16.680 | 16.790 | 16.790 | 2,680,120 |
| 2024-12-13 | 17.300 | 17.310 | 16.900 | 17.010 | 17.010 | 3,423,050 |
| 2024-12-12 | 17.390 | 17.400 | 16.940 | 17.170 | 17.170 | 2,674,350 |
| 2024-12-11 | 16.910 | 17.360 | 16.840 | 17.320 | 17.320 | 2,963,990 |
| 2024-12-10 | 17.200 | 17.350 | 16.910 | 16.950 | 16.950 | 3,836,675 |
| 2024-12-09 | 16.880 | 17.100 | 16.550 | 16.690 | 16.690 | 2,694,390 |
| 2024-12-06 | 16.630 | 17.090 | 16.300 | 17.050 | 17.050 | 3,811,170 |
| 2024-12-05 | 16.390 | 16.740 | 16.200 | 16.690 | 16.690 | 2,405,520 |
| 2024-12-04 | 16.900 | 16.930 | 16.320 | 16.430 | 16.430 | 2,701,826 |
| 2024-12-03 | 16.910 | 16.980 | 16.560 | 16.870 | 16.870 | 3,141,425 |
| 2024-12-02 | 16.350 | 16.920 | 16.270 | 16.870 | 16.870 | 3,637,828 |
| 2024-11-29 | 16.140 | 16.560 | 15.900 | 16.350 | 16.350 | 3,248,840 |
| 2024-11-28 | 16.310 | 16.580 | 16.090 | 16.140 | 16.140 | 3,160,870 |
| 2024-11-27 | 16.050 | 16.280 | 15.360 | 16.260 | 16.260 | 3,925,800 |
| 2024-11-26 | 16.500 | 16.900 | 16.150 | 16.250 | 16.250 | 2,916,849 |
| 2024-11-25 | 16.520 | 16.790 | 16.100 | 16.620 | 16.620 | 3,781,514 |
| 2024-11-22 | 17.550 | 18.010 | 16.500 | 16.520 | 16.520 | 5,715,560 |
| 2024-11-21 | 17.170 | 17.770 | 17.000 | 17.550 | 17.550 | 5,443,987 |
| 2024-11-20 | 16.920 | 17.350 | 16.700 | 17.250 | 17.250 | 4,981,140 |
| 2024-11-19 | 16.080 | 17.160 | 16.030 | 17.090 | 17.090 | 6,841,390 |
| 2024-11-18 | 17.300 | 17.560 | 15.890 | 16.080 | 16.080 | 7,168,669 |
| 2024-11-15 | 18.560 | 18.580 | 17.160 | 17.200 | 17.200 | 8,641,839 |
| 2024-11-14 | 19.400 | 19.400 | 18.400 | 18.450 | 18.450 | 6,490,438 |
| 2024-11-13 | 19.210 | 19.690 | 18.780 | 19.400 | 19.400 | 9,925,187 |
| 2024-11-12 | 20.080 | 21.000 | 19.190 | 19.400 | 19.400 | 21,659,789 |
| 2024-11-11 | 18.670 | 22.620 | 18.470 | 21.240 | 21.240 | 27,980,510 |
| 2024-11-08 | 18.730 | 19.000 | 17.830 | 18.850 | 18.850 | 14,231,670 |
| 2024-11-07 | 21.140 | 21.190 | 18.360 | 18.810 | 18.810 | 17,899,570 |
| 2024-11-06 | 20.600 | 21.660 | 20.040 | 21.350 | 21.350 | 9,132,748 |
| 2024-11-05 | 19.630 | 20.920 | 19.190 | 20.410 | 20.410 | 8,597,780 |
| 2024-11-04 | 19.950 | 19.960 | 19.070 | 19.630 | 19.630 | 8,080,460 |
| 2024-11-01 | 22.000 | 22.300 | 20.080 | 20.920 | 20.920 | 15,894,740 |
| 2024-10-31 | 19.460 | 22.880 | 19.270 | 22.720 | 22.720 | 21,024,689 |
| 2024-10-30 | 18.600 | 19.990 | 18.600 | 19.310 | 19.310 | 9,758,646 |
| 2024-10-29 | 19.780 | 20.300 | 18.600 | 18.610 | 18.610 | 13,068,340 |
| 2024-10-28 | 18.210 | 19.680 | 18.180 | 19.580 | 19.580 | 11,581,010 |
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.