Hubei Tech Semiconductors Co Recent Share Price (SHE:300046)

SHE:300046 - Hubei Tech Semiconductors Co Ltd Hubei Tech Semiconductors Co
Sector: Information Technology, Industry: Semiconductor Equipment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Jun 2011	CNY	12.8267	12.98	12.7933	12.94	12.94	+0.153 (+1.20%)	313,650
31 May 2011	CNY	12.9133	12.9267	12.6867	12.7867	12.7867	+0.073 (+0.58%)	625,572
30 May 2011	CNY	12.94	13.04	12.7133	12.7133	12.7133	-0.247 (-1.90%)	667,510
27 May 2011	CNY	13.4	13.44	12.92	12.96	12.96	-0.3 (-2.26%)	368,848
26 May 2011	CNY	13.5333	13.6267	13.1467	13.26	13.26	-0.167 (-1.24%)	340,617
25 May 2011	CNY	13.7733	13.7733	13.32	13.4267	13.4267	-0.347 (-2.52%)	521,124
24 May 2011	CNY	13.2133	13.86	13	13.7733	13.7733	+0.453 (+3.40%)	850,788
23 May 2011	CNY	13.7467	13.7467	13.2667	13.32	13.32	-0.427 (-3.10%)	602,889
20 May 2011	CNY	13.8333	13.8533	13.6333	13.7467	13.7467	+0.007 (+0.05%)	294,465
19 May 2011	CNY	13.6733	13.96	13.6333	13.74	13.74	+0.14 (+1.03%)	546,406
18 May 2011	CNY	13.6333	13.6333	13.3467	13.6	13.6	+0.113 (+0.84%)	340,636
17 May 2011	CNY	13.6333	13.6667	13.3333	13.4867	13.4867	-0.047 (-0.34%)	322,423
16 May 2011	CNY	13.5	13.6467	13.4867	13.5333	13.5333	+0.033 (+0.25%)	396,379
13 May 2011	CNY	13.5	13.8	13.1	13.5	13.5	-0.167 (-1.22%)	989,710
12 May 2011	CNY	14.1	14.1333	13.6667	13.6667	13.6667	-0.433 (-3.07%)	573,030
11 May 2011	CNY	14.3067	14.3067	13.9333	14.1	14.1	-0.16 (-1.12%)	514,051
10 May 2011	CNY	14.22	14.3733	14.2133	14.26	14.26	-0.007 (-0.05%)	313,923
9 May 2011	CNY	14.32	14.4467	14.0667	14.2667	14.2667	-0.02 (-0.14%)	470,221
6 May 2011	CNY	14	14.3667	13.8733	14.2867	14.2867	+0.153 (+1.09%)	504,121
5 May 2011	CNY	14.2533	14.2533	13.5667	14.1333	14.1333	+0.2 (+1.44%)	825,553
4 May 2011	CNY	14.38	14.5067	13.9	13.9333	13.9333	-0.347 (-2.43%)	868,200
29 Apr 2011	CNY	14.2	14.3267	14.0667	14.28	14.28	+0.2 (+1.42%)	733,503
28 Apr 2011	CNY	14.2733	14.5667	14.08	14.08	14.08	-0.28 (-1.95%)	877,021
27 Apr 2011	CNY	14.58	14.58	14.2067	14.36	14.36	+0.027 (+0.19%)	1,783,800
26 Apr 2011	CNY	14.2667	14.6533	14.14	14.3333	14.3333	+0.013 (+0.09%)	1,101,016
25 Apr 2011	CNY	14.9867	14.9867	14.2667	14.32	14.32	-0.733 (-4.87%)	1,343,700
22 Apr 2011	CNY	15.4733	15.6733	14.9867	15.0533	15.0533	-0.607 (-3.87%)	1,667,347
21 Apr 2011	CNY	16.3267	16.3933	15.5867	15.66	15.66	+7.497 (+91.83%)	1,276,671
21 Apr 2011	20-for-10 split
20 Apr 2011	CNY	16.0633	16.4267	16.0033	16.3267	16.3267	+0.36 (+2.25%)	1,410,045
19 Apr 2011	CNY	16.1033	16.16	15.7533	15.9667	15.9667	-0.17 (-1.05%)	1,043,649