Highbroad Advanced Material (Hefei) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 17.400 | 18.580 | 17.100 | 18.020 | 18.020 | 9,182,487 |
| 2024-10-24 | 16.880 | 17.380 | 16.660 | 17.080 | 17.080 | 4,302,352 |
| 2024-10-23 | 17.460 | 17.570 | 16.890 | 17.030 | 17.030 | 6,419,060 |
| 2024-10-22 | 17.250 | 17.880 | 17.030 | 17.650 | 17.650 | 6,761,578 |
| 2024-10-21 | 17.150 | 17.950 | 17.130 | 17.400 | 17.400 | 7,863,401 |
| 2024-10-18 | 16.820 | 17.700 | 16.700 | 17.180 | 17.180 | 7,192,908 |
| 2024-10-17 | 16.150 | 17.100 | 16.150 | 16.660 | 16.660 | 5,584,357 |
| 2024-10-16 | 16.090 | 16.530 | 15.900 | 16.080 | 16.080 | 5,205,971 |
| 2024-10-15 | 16.870 | 17.500 | 16.360 | 16.540 | 16.540 | 7,016,989 |
| 2024-10-14 | 15.850 | 17.120 | 15.710 | 17.040 | 17.040 | 7,172,892 |
| 2024-10-11 | 17.220 | 17.470 | 15.450 | 15.790 | 15.790 | 8,280,351 |
| 2024-10-10 | 16.510 | 18.300 | 16.320 | 17.330 | 17.330 | 9,373,162 |
| 2024-10-09 | 18.840 | 18.840 | 16.380 | 16.500 | 16.500 | 12,701,350 |
| 2024-10-08 | 19.700 | 21.110 | 16.900 | 20.470 | 20.470 | 27,053,461 |
| 2024-09-30 | 15.020 | 17.620 | 15.020 | 17.620 | 17.620 | 15,152,550 |
| 2024-09-27 | 14.440 | 15.080 | 14.120 | 14.680 | 14.680 | 5,755,267 |
| 2024-09-26 | 13.780 | 14.440 | 13.780 | 14.330 | 14.330 | 4,613,753 |
| 2024-09-25 | 13.490 | 14.300 | 13.250 | 13.760 | 13.760 | 5,259,675 |
| 2024-09-24 | 12.700 | 13.580 | 12.500 | 13.340 | 13.340 | 5,315,891 |
| 2024-09-23 | 12.800 | 12.990 | 12.490 | 12.790 | 12.790 | 2,530,000 |
| 2024-09-20 | 12.790 | 12.920 | 12.630 | 12.800 | 12.800 | 2,208,370 |
| 2024-09-19 | 12.350 | 13.130 | 12.120 | 12.810 | 12.810 | 4,943,880 |
| 2024-09-18 | 12.760 | 12.880 | 12.010 | 12.200 | 12.200 | 6,119,330 |
| 2024-09-13 | 13.090 | 13.300 | 12.650 | 13.170 | 13.170 | 5,801,315 |
| 2024-09-12 | 12.770 | 13.200 | 12.700 | 13.110 | 13.110 | 4,349,810 |
| 2024-09-11 | 12.580 | 12.980 | 12.400 | 12.700 | 12.700 | 3,192,240 |
| 2024-09-10 | 12.440 | 12.790 | 12.300 | 12.580 | 12.580 | 3,991,413 |
| 2024-09-09 | 12.160 | 12.470 | 11.890 | 12.430 | 12.430 | 3,842,001 |
| 2024-09-06 | 12.280 | 12.360 | 11.880 | 12.030 | 12.030 | 3,810,040 |
| 2024-09-05 | 12.320 | 12.620 | 12.130 | 12.280 | 12.280 | 5,507,810 |
| 2024-09-04 | 12.840 | 13.060 | 12.240 | 12.430 | 12.430 | 7,722,635 |
| 2024-09-03 | 12.270 | 13.110 | 12.220 | 13.080 | 13.080 | 6,533,780 |
| 2024-09-02 | 12.200 | 13.040 | 12.060 | 12.500 | 12.500 | 5,431,730 |
| 2024-08-30 | 12.050 | 12.700 | 11.860 | 12.370 | 12.370 | 7,864,428 |
| 2024-08-29 | 11.610 | 12.330 | 11.440 | 11.990 | 11.990 | 5,979,525 |
| 2024-08-28 | 11.650 | 11.850 | 11.530 | 11.610 | 11.610 | 3,209,640 |
| 2024-08-27 | 11.780 | 12.120 | 11.600 | 11.650 | 11.650 | 4,972,011 |
| 2024-08-26 | 11.590 | 11.960 | 11.460 | 11.860 | 11.860 | 5,816,260 |
| 2024-08-23 | 11.100 | 11.800 | 10.890 | 11.670 | 11.670 | 5,901,150 |
| 2024-08-22 | 11.400 | 11.600 | 11.010 | 11.140 | 11.140 | 4,329,000 |
| 2024-08-21 | 10.840 | 11.680 | 10.840 | 11.470 | 11.470 | 7,734,420 |
| 2024-08-20 | 10.910 | 11.420 | 10.760 | 10.940 | 10.940 | 3,655,700 |
| 2024-08-19 | 11.300 | 11.380 | 10.890 | 10.900 | 10.900 | 3,895,000 |
| 2024-08-16 | 11.000 | 11.700 | 10.950 | 11.420 | 11.420 | 5,952,762 |
| 2024-08-15 | 10.660 | 11.050 | 10.520 | 10.950 | 10.950 | 3,437,100 |
| 2024-08-14 | 10.260 | 10.750 | 10.210 | 10.660 | 10.660 | 3,511,782 |
| 2024-08-13 | 10.030 | 10.450 | 9.940 | 10.300 | 10.300 | 2,523,800 |
| 2024-08-12 | 10.370 | 10.450 | 10.010 | 10.060 | 10.060 | 2,947,450 |
| 2024-08-09 | 10.260 | 10.580 | 10.210 | 10.490 | 10.490 | 2,772,133 |
| 2024-08-08 | 10.390 | 10.400 | 10.050 | 10.130 | 10.130 | 1,906,770 |
| 2024-08-07 | 10.180 | 10.530 | 10.110 | 10.400 | 10.400 | 2,261,410 |
| 2024-08-06 | 10.110 | 10.350 | 10.000 | 10.230 | 10.230 | 2,281,820 |
| 2024-08-05 | 10.600 | 10.600 | 9.980 | 9.980 | 9.980 | 3,943,350 |
| 2024-08-02 | 10.900 | 11.040 | 10.620 | 10.660 | 10.660 | 3,580,736 |
| 2024-08-01 | 11.330 | 11.490 | 11.020 | 11.070 | 11.070 | 4,283,000 |
| 2024-07-31 | 11.110 | 11.390 | 11.000 | 11.350 | 11.350 | 4,753,839 |
| 2024-07-30 | 11.100 | 11.550 | 10.950 | 10.980 | 10.980 | 6,221,790 |
| 2024-07-29 | 11.020 | 11.510 | 10.800 | 11.200 | 11.200 | 7,928,338 |
| 2024-07-26 | 10.570 | 11.160 | 10.230 | 11.140 | 11.140 | 7,981,980 |
| 2024-07-25 | 11.990 | 12.320 | 10.620 | 10.750 | 10.750 | 9,694,379 |
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.