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
2026-10-19	38.300	39.310	35.560	37.550	37.550	5,493,020
2026-10-16	39.940	40.350	37.600	38.670	38.670	4,769,280
2026-10-15	39.710	40.970	38.090	39.150	39.150	6,038,271
2026-10-14	41.580	43.330	40.500	41.650	41.650	5,484,100
2026-10-13	39.730	42.510	38.250	41.510	41.510	7,226,200
2026-10-12	40.000	41.410	37.600	40.100	40.100	6,923,571
2026-10-09	42.760	42.760	38.470	40.140	40.140	7,120,333
2026-10-08	44.700	45.650	42.100	42.800	42.800	4,350,726
2026-09-30	46.450	47.600	44.730	44.950	44.950	4,518,450
2026-09-29	46.110	47.970	46.110	46.440	46.440	4,584,900
2026-09-28	51.180	51.280	46.770	47.080	47.080	7,382,247
2026-09-24	53.260	53.270	50.700	51.280	51.280	5,336,821
2026-09-23	52.010	54.400	51.470	53.320	53.320	5,624,828
2026-09-22	52.570	54.650	50.500	51.430	51.430	7,202,645
2026-09-21	49.250	51.840	48.860	51.650	51.650	6,564,780
2026-09-18	48.700	49.880	47.600	48.870	48.870	5,077,689
2026-09-17	47.200	48.800	46.700	47.950	47.950	5,977,296
2026-09-16	44.320	47.600	43.630	47.450	47.450	7,599,321
2026-09-15	46.180	47.750	45.210	45.500	45.500	6,216,179
2026-09-14	43.280	46.680	43.170	46.160	46.160	6,620,620
2026-09-11	44.760	45.570	43.460	43.980	43.980	5,552,435
2026-09-10	45.250	46.390	44.300	45.780	45.780	5,946,950
2026-09-09	46.770	48.230	45.410	45.510	45.510	7,325,364
2026-09-08	46.000	47.980	44.190	46.140	46.140	9,788,690
2026-09-07	43.420	45.000	41.860	44.140	44.140	8,152,338
2026-09-04	41.800	44.980	40.750	41.650	41.650	8,254,327
2026-09-03	42.500	42.680	39.020	41.450	41.450	6,802,969
2026-09-02	40.800	41.800	39.500	41.170	41.170	4,066,094
2026-09-01	42.150	42.390	40.550	40.960	40.960	5,043,094
2026-08-31	40.550	42.440	40.300	42.240	42.240	6,399,900
2026-08-28	40.170	42.840	39.900	41.890	41.890	9,379,704
2026-08-27	39.920	41.320	39.350	40.430	40.430	7,240,963
2026-08-26	41.800	41.980	39.700	40.390	40.390	8,876,894
2026-08-25	40.000	42.280	39.430	41.980	41.980	11,469,074
2026-08-24	41.000	42.700	38.770	41.040	41.040	9,929,131
2026-08-21	37.170	41.150	36.450	39.070	39.070	7,778,307
2026-08-20	36.480	39.010	35.880	37.320	37.320	5,959,070
2026-08-19	38.360	40.610	36.420	36.640	36.640	7,588,696
2026-08-18	38.970	40.380	38.190	40.260	40.260	5,579,971
2026-08-17	38.500	39.450	37.700	38.960	38.960	4,980,005
2026-08-14	36.100	38.490	35.780	38.340	38.340	6,760,000
2026-08-13	37.420	38.110	35.790	35.880	35.880	4,689,374
2026-08-12	36.640	37.990	36.200	37.030	37.030	5,067,290
2026-08-11	38.410	39.830	36.500	36.810	36.810	10,005,410
2026-08-10	37.000	38.370	35.140	38.200	38.200	8,996,869
2026-08-07	35.000	36.880	33.500	36.680	36.680	6,171,340
2026-08-06	34.830	35.820	33.000	35.150	35.150	5,676,600
2026-08-05	32.490	35.450	32.050	35.160	35.160	6,984,876
2026-08-04	29.780	33.330	29.210	32.950	32.950	8,218,912
2026-08-03	30.430	31.250	28.640	29.200	29.200	6,331,385
2026-07-31	32.360	32.750	30.220	30.310	30.310	6,846,284
2026-07-30	31.250	32.610	28.440	29.170	29.170	8,757,403
2026-07-29	34.000	34.000	30.300	32.200	32.200	8,414,188
2026-07-28	34.900	37.400	33.310	33.830	33.830	8,176,388
2026-07-27	34.830	35.370	32.210	34.600	34.600	7,185,138
2026-07-24	34.200	37.680	33.090	35.470	35.470	7,418,045
2026-07-23	35.280	36.260	33.900	34.430	34.430	5,320,757
2026-07-22	35.730	37.700	34.500	34.930	34.930	7,107,762
2026-07-21	33.690	36.690	28.660	36.100	36.100	10,921,953
2026-07-20	39.650	40.490	32.500	33.760	33.760	11,662,486

Page 1 of 5 · 242 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.