Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,840.95 -762.16 (-1.24%) CMC Crypto 200
1,269.88 -13.95 (-1.09%)
Hubei Xiangyuan New Material Technology Inc. (300980.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15.03 | 16.70 | 15.12 | 15.76 | 15.76 | 2,421,670 |
| 27 Jun 2024 | 15.81 | 15.81 | 15.32 | 15.39 | 15.39 | 1,124,700 |
| 26 Jun 2024 | 15.03 | 15.80 | 14.81 | 15.71 | 15.71 | 1,074,300 |
| 25 Jun 2024 | 14.82 | 15.27 | 14.60 | 14.91 | 14.91 | 995,856 |
| 24 Jun 2024 | 15.47 | 15.47 | 14.64 | 14.71 | 14.71 | 1,324,714 |
| 24 Jun 2024 | 0.310253 Dividend | |||||
| 21 Jun 2024 | 15.75 | 16.00 | 15.44 | 15.80 | 15.49 | 964,602 |
| 20 Jun 2024 | 16.60 | 16.79 | 15.70 | 15.75 | 15.44 | 1,474,050 |
| 19 Jun 2024 | 16.69 | 16.86 | 16.47 | 16.62 | 16.29 | 1,156,900 |
| 18 Jun 2024 | 16.11 | 16.88 | 16.11 | 16.72 | 16.39 | 1,139,550 |
| 17 Jun 2024 | 16.25 | 16.60 | 16.00 | 16.21 | 15.89 | 742,406 |
| 14 Jun 2024 | 16.35 | 16.35 | 15.97 | 16.29 | 15.97 | 730,850 |
| 13 Jun 2024 | 16.49 | 16.73 | 16.12 | 16.34 | 16.02 | 918,568 |
| 12 Jun 2024 | 15.96 | 16.50 | 15.96 | 16.42 | 16.10 | 1,042,750 |
| 11 Jun 2024 | 16.08 | 16.20 | 15.39 | 15.94 | 15.63 | 1,247,850 |
| 07 Jun 2024 | 15.49 | 16.09 | 15.38 | 15.96 | 15.65 | 1,336,850 |
| 06 Jun 2024 | 16.60 | 16.60 | 15.02 | 15.15 | 14.85 | 1,664,750 |
| 05 Jun 2024 | 16.66 | 16.87 | 16.26 | 16.40 | 16.08 | 708,800 |
| 04 Jun 2024 | 17.90 | 17.95 | 16.59 | 16.92 | 16.59 | 1,429,650 |
| 03 Jun 2024 | 18.27 | 18.41 | 17.42 | 17.63 | 17.28 | 831,132 |
| 31 May 2024 | 18.13 | 18.52 | 18.13 | 18.25 | 17.89 | 582,678 |
| 30 May 2024 | 18.52 | 18.78 | 18.29 | 18.46 | 18.10 | 536,500 |
| 29 May 2024 | 18.19 | 18.79 | 17.98 | 18.61 | 18.24 | 702,200 |
| 28 May 2024 | 18.56 | 18.58 | 18.03 | 18.05 | 17.70 | 566,100 |
| 27 May 2024 | 18.52 | 18.63 | 17.88 | 18.35 | 17.99 | 950,550 |
| 24 May 2024 | 18.57 | 18.80 | 18.50 | 18.50 | 18.14 | 462,000 |
| 23 May 2024 | 19.01 | 19.01 | 18.39 | 18.66 | 18.29 | 473,581 |
| 22 May 2024 | 18.97 | 19.15 | 18.70 | 19.02 | 18.65 | 538,800 |
| 21 May 2024 | 19.14 | 19.31 | 18.66 | 18.79 | 18.42 | 473,500 |
| 20 May 2024 | 19.10 | 19.39 | 19.02 | 19.14 | 18.76 | 739,050 |
| 17 May 2024 | 19.18 | 19.30 | 18.77 | 19.10 | 18.72 | 714,700 |
| 16 May 2024 | 18.73 | 19.10 | 18.66 | 18.94 | 18.57 | 675,271 |
| 15 May 2024 | 18.83 | 18.93 | 18.42 | 18.60 | 18.23 | 636,800 |
| 14 May 2024 | 18.51 | 19.15 | 18.42 | 18.72 | 18.35 | 711,971 |
| 13 May 2024 | 18.95 | 18.95 | 18.01 | 18.50 | 18.14 | 709,271 |
| 10 May 2024 | 19.51 | 19.51 | 18.92 | 19.02 | 18.65 | 687,050 |
| 09 May 2024 | 19.08 | 19.74 | 19.00 | 19.44 | 19.06 | 791,021 |
| 08 May 2024 | 19.76 | 19.81 | 19.18 | 19.25 | 18.87 | 716,300 |
| 07 May 2024 | 19.32 | 19.59 | 19.18 | 19.51 | 19.13 | 780,200 |
| 06 May 2024 | 18.76 | 19.39 | 18.76 | 19.31 | 18.93 | 933,150 |
| 30 Apr 2024 | 18.58 | 18.93 | 18.41 | 18.50 | 18.14 | 787,900 |
| 29 Apr 2024 | 17.74 | 18.64 | 17.74 | 18.54 | 18.18 | 898,928 |
| 26 Apr 2024 | 18.33 | 18.42 | 17.82 | 17.98 | 17.63 | 1,269,531 |
| 25 Apr 2024 | 17.57 | 18.42 | 17.52 | 18.33 | 17.97 | 1,121,900 |
| 24 Apr 2024 | 16.80 | 17.82 | 16.78 | 17.59 | 17.24 | 879,050 |
| 23 Apr 2024 | 16.27 | 17.00 | 16.27 | 16.76 | 16.43 | 672,950 |
| 22 Apr 2024 | 16.78 | 17.15 | 16.20 | 16.60 | 16.27 | 825,200 |
| 19 Apr 2024 | 17.28 | 17.28 | 16.34 | 16.85 | 16.52 | 846,934 |
| 18 Apr 2024 | 17.68 | 17.82 | 16.59 | 16.73 | 16.40 | 1,122,650 |
| 17 Apr 2024 | 15.99 | 17.30 | 15.99 | 17.20 | 16.86 | 785,200 |
| 16 Apr 2024 | 17.26 | 17.26 | 15.55 | 15.68 | 15.37 | 1,289,000 |
| 15 Apr 2024 | 18.64 | 18.85 | 16.94 | 17.19 | 16.85 | 1,657,050 |
| 12 Apr 2024 | 19.01 | 19.25 | 18.40 | 18.64 | 18.27 | 1,399,665 |
| 11 Apr 2024 | 18.27 | 19.50 | 18.00 | 19.02 | 18.65 | 1,387,404 |
| 10 Apr 2024 | 19.29 | 19.30 | 18.30 | 18.47 | 18.11 | 1,320,773 |
| 09 Apr 2024 | 18.28 | 19.90 | 18.28 | 19.39 | 19.01 | 1,882,073 |
| 08 Apr 2024 | 19.78 | 19.94 | 18.25 | 18.27 | 17.91 | 2,152,327 |
| 03 Apr 2024 | 19.08 | 20.66 | 18.82 | 20.24 | 19.84 | 2,566,631 |
| 02 Apr 2024 | 19.38 | 19.60 | 18.92 | 19.08 | 18.71 | 1,084,908 |
| 01 Apr 2024 | 18.19 | 19.48 | 18.11 | 19.25 | 18.87 | 2,136,400 |
| 29 Mar 2024 | 18.10 | 18.68 | 17.97 | 18.25 | 17.89 | 714,400 |
| 28 Mar 2024 | 17.30 | 18.10 | 17.16 | 17.86 | 17.51 | 965,850 |
| 27 Mar 2024 | 18.39 | 18.47 | 17.28 | 17.28 | 16.94 | 1,074,300 |
| 26 Mar 2024 | 17.91 | 18.34 | 17.30 | 17.95 | 17.60 | 945,700 |
| 25 Mar 2024 | 18.25 | 18.87 | 18.05 | 18.05 | 17.70 | 930,723 |
| 22 Mar 2024 | 18.75 | 19.00 | 18.34 | 18.47 | 18.11 | 826,248 |
| 21 Mar 2024 | 19.03 | 19.20 | 18.53 | 18.96 | 18.59 | 839,550 |
| 20 Mar 2024 | 18.53 | 19.20 | 18.53 | 19.03 | 18.66 | 949,157 |
| 19 Mar 2024 | 18.94 | 19.20 | 18.64 | 18.70 | 18.33 | 1,203,128 |
| 18 Mar 2024 | 18.48 | 19.16 | 18.48 | 19.11 | 18.73 | 1,546,580 |
| 15 Mar 2024 | 18.02 | 18.65 | 17.90 | 18.51 | 18.15 | 1,288,302 |
| 14 Mar 2024 | 17.99 | 18.34 | 17.70 | 18.18 | 17.82 | 1,379,750 |
| 13 Mar 2024 | 18.30 | 18.49 | 17.91 | 18.01 | 17.66 | 1,335,600 |
| 12 Mar 2024 | 18.37 | 18.37 | 17.80 | 18.11 | 17.75 | 1,017,882 |
| 11 Mar 2024 | 18.18 | 18.58 | 17.80 | 17.98 | 17.63 | 1,522,350 |
| 08 Mar 2024 | 17.21 | 18.44 | 17.01 | 18.33 | 17.97 | 2,837,450 |
| 07 Mar 2024 | 16.95 | 17.76 | 16.90 | 17.11 | 16.77 | 1,498,258 |
| 06 Mar 2024 | 16.58 | 17.10 | 16.40 | 16.99 | 16.66 | 1,540,858 |
| 05 Mar 2024 | 17.15 | 17.38 | 16.50 | 16.68 | 16.35 | 1,918,065 |
| 04 Mar 2024 | 17.98 | 18.28 | 17.07 | 17.39 | 17.05 | 2,671,106 |
| 01 Mar 2024 | 18.28 | 18.50 | 17.78 | 18.26 | 17.90 | 3,631,213 |
| 29 Feb 2024 | 17.10 | 19.80 | 16.12 | 18.86 | 18.49 | 5,532,932 |
| 28 Feb 2024 | 17.16 | 17.90 | 16.00 | 17.62 | 17.27 | 4,849,200 |
| 27 Feb 2024 | 16.77 | 17.36 | 16.45 | 17.15 | 16.81 | 1,776,087 |
| 26 Feb 2024 | 16.17 | 17.24 | 16.07 | 16.61 | 16.28 | 2,216,343 |
| 23 Feb 2024 | 15.76 | 16.37 | 15.48 | 16.23 | 15.91 | 2,713,262 |
| 22 Feb 2024 | 15.22 | 15.95 | 15.00 | 15.52 | 15.22 | 1,921,648 |
| 21 Feb 2024 | 14.91 | 16.03 | 14.91 | 15.25 | 14.95 | 1,706,447 |
| 20 Feb 2024 | 15.21 | 15.68 | 14.76 | 15.20 | 14.90 | 1,409,597 |
| 19 Feb 2024 | 15.05 | 15.64 | 14.59 | 15.22 | 14.92 | 2,573,001 |
| 08 Feb 2024 | 12.45 | 14.87 | 11.96 | 14.82 | 14.53 | 3,059,275 |
| 07 Feb 2024 | 13.17 | 13.18 | 11.88 | 12.41 | 12.17 | 3,619,422 |
| 06 Feb 2024 | 12.09 | 13.65 | 11.35 | 13.25 | 12.99 | 4,130,467 |
| 05 Feb 2024 | 15.00 | 15.12 | 12.30 | 12.88 | 12.63 | 3,306,139 |
| 02 Feb 2024 | 16.72 | 16.97 | 14.60 | 15.38 | 15.08 | 3,097,200 |
| 01 Feb 2024 | 17.16 | 17.16 | 16.14 | 16.54 | 16.22 | 1,641,850 |
| 31 Jan 2024 | 18.25 | 18.27 | 16.64 | 16.89 | 16.56 | 1,671,890 |
| 30 Jan 2024 | 19.20 | 19.20 | 17.96 | 18.00 | 17.65 | 970,150 |
| 29 Jan 2024 | 19.86 | 20.05 | 18.81 | 18.81 | 18.44 | 872,400 |
| 26 Jan 2024 | 19.74 | 20.14 | 19.56 | 19.86 | 19.47 | 983,182 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.