Hubeiyichang Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.070 | 5.090 | 4.990 | 5.090 | 4.854 | 12,040,357 |
| 2024-04-26 | 5.080 | 5.160 | 5.020 | 5.070 | 4.835 | 11,908,409 |
| 2024-04-25 | 4.970 | 5.150 | 4.950 | 5.060 | 4.825 | 12,501,300 |
| 2024-04-24 | 4.890 | 5.130 | 4.880 | 5.020 | 4.787 | 16,360,145 |
| 2024-04-23 | 5.000 | 5.030 | 4.880 | 4.890 | 4.663 | 14,002,170 |
| 2024-04-22 | 5.160 | 5.180 | 4.820 | 5.040 | 4.806 | 25,437,501 |
| 2024-04-19 | 5.300 | 5.300 | 5.070 | 5.090 | 4.854 | 28,626,286 |
| 2024-04-18 | 5.350 | 5.530 | 5.310 | 5.380 | 5.131 | 40,987,502 |
| 2024-04-17 | 5.370 | 5.790 | 5.370 | 5.720 | 5.455 | 43,053,499 |
| 2024-04-16 | 5.460 | 5.580 | 5.250 | 5.260 | 5.016 | 21,296,299 |
| 2024-04-15 | 5.670 | 5.690 | 5.430 | 5.590 | 5.331 | 19,673,032 |
| 2024-04-12 | 5.540 | 5.730 | 5.520 | 5.680 | 5.417 | 22,366,020 |
| 2024-04-11 | 5.390 | 5.560 | 5.390 | 5.530 | 5.274 | 15,200,159 |
| 2024-04-10 | 5.490 | 5.550 | 5.360 | 5.440 | 5.188 | 17,000,784 |
| 2024-04-09 | 5.330 | 5.580 | 5.300 | 5.520 | 5.264 | 17,848,826 |
| 2024-04-08 | 5.270 | 5.390 | 5.270 | 5.360 | 5.111 | 12,365,160 |
| 2024-04-03 | 5.230 | 5.290 | 5.220 | 5.270 | 5.026 | 6,554,556 |
| 2024-04-02 | 5.180 | 5.250 | 5.170 | 5.240 | 4.997 | 7,190,328 |
| 2024-04-01 | 5.180 | 5.220 | 5.140 | 5.190 | 4.949 | 7,440,223 |
| 2024-03-29 | 5.050 | 5.180 | 5.030 | 5.170 | 4.930 | 5,541,750 |
| 2024-03-28 | 4.990 | 5.080 | 4.980 | 5.020 | 4.787 | 5,995,170 |
| 2024-03-27 | 5.050 | 5.110 | 4.980 | 4.990 | 4.759 | 6,698,970 |
| 2024-03-26 | 5.050 | 5.100 | 4.990 | 5.080 | 4.844 | 6,929,358 |
| 2024-03-25 | 5.150 | 5.180 | 5.030 | 5.050 | 4.816 | 7,960,856 |
| 2024-03-22 | 5.180 | 5.220 | 5.120 | 5.160 | 4.921 | 7,957,413 |
| 2024-03-21 | 5.110 | 5.210 | 5.100 | 5.200 | 4.959 | 7,816,295 |
| 2024-03-20 | 5.050 | 5.100 | 5.040 | 5.100 | 4.864 | 5,618,389 |
| 2024-03-19 | 5.020 | 5.090 | 5.010 | 5.040 | 4.806 | 6,981,180 |
| 2024-03-18 | 4.980 | 5.030 | 4.950 | 5.020 | 4.787 | 5,858,561 |
| 2024-03-15 | 4.960 | 4.990 | 4.930 | 4.980 | 4.749 | 5,905,476 |
| 2024-03-14 | 4.920 | 4.970 | 4.890 | 4.960 | 4.730 | 7,802,700 |
| 2024-03-13 | 4.980 | 4.980 | 4.910 | 4.930 | 4.701 | 5,480,578 |
| 2024-03-12 | 4.940 | 4.980 | 4.900 | 4.970 | 4.740 | 8,239,344 |
| 2024-03-11 | 4.840 | 4.960 | 4.840 | 4.960 | 4.730 | 6,559,211 |
| 2024-03-08 | 4.890 | 4.890 | 4.810 | 4.870 | 4.644 | 4,726,317 |
| 2024-03-07 | 4.860 | 4.920 | 4.830 | 4.870 | 4.644 | 5,521,100 |
| 2024-03-06 | 4.820 | 4.880 | 4.800 | 4.860 | 4.635 | 5,064,900 |
| 2024-03-05 | 4.900 | 4.910 | 4.840 | 4.850 | 4.625 | 4,351,178 |
| 2024-03-04 | 4.930 | 4.960 | 4.870 | 4.920 | 4.692 | 6,445,009 |
| 2024-03-01 | 4.900 | 4.920 | 4.860 | 4.920 | 4.692 | 6,090,849 |
| 2024-02-29 | 4.750 | 4.890 | 4.720 | 4.890 | 4.663 | 7,186,406 |
| 2024-02-28 | 4.990 | 5.060 | 4.770 | 4.780 | 4.558 | 13,049,001 |
| 2024-02-27 | 4.900 | 4.980 | 4.860 | 4.980 | 4.749 | 6,881,304 |
| 2024-02-26 | 4.800 | 4.960 | 4.770 | 4.910 | 4.682 | 11,201,537 |
| 2024-02-23 | 4.810 | 4.830 | 4.760 | 4.800 | 4.577 | 8,418,349 |
| 2024-02-22 | 4.750 | 4.830 | 4.730 | 4.810 | 4.587 | 8,903,958 |
| 2024-02-21 | 4.650 | 4.790 | 4.620 | 4.780 | 4.558 | 11,771,503 |
| 2024-02-20 | 4.680 | 4.700 | 4.600 | 4.670 | 4.453 | 6,762,589 |
| 2024-02-19 | 4.650 | 4.740 | 4.600 | 4.690 | 4.473 | 12,177,894 |
| 2024-02-08 | 4.360 | 4.600 | 4.330 | 4.590 | 4.377 | 15,444,538 |
| 2024-02-07 | 4.280 | 4.380 | 4.130 | 4.310 | 4.110 | 18,452,174 |
| 2024-02-06 | 4.070 | 4.320 | 3.860 | 4.250 | 4.053 | 18,732,099 |
| 2024-02-05 | 4.500 | 4.520 | 4.110 | 4.160 | 3.967 | 20,948,800 |
| 2024-02-02 | 4.680 | 4.850 | 4.440 | 4.570 | 4.358 | 14,888,296 |
| 2024-02-01 | 4.830 | 4.840 | 4.610 | 4.700 | 4.482 | 14,275,544 |
| 2024-01-31 | 5.060 | 5.080 | 4.810 | 4.870 | 4.644 | 12,329,600 |
| 2024-01-30 | 5.170 | 5.260 | 5.080 | 5.100 | 4.864 | 9,195,100 |
| 2024-01-29 | 5.350 | 5.380 | 5.180 | 5.180 | 4.940 | 10,175,041 |
| 2024-01-26 | 5.220 | 5.390 | 5.200 | 5.330 | 5.083 | 17,805,099 |
| 2024-01-25 | 5.050 | 5.230 | 4.980 | 5.220 | 4.978 | 20,700,832 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0500 CNY |
| 2025-06-27 | 0.1000 CNY |
| 2024-06-14 | 0.1000 CNY |
| 2022-07-11 | 0.1000 CNY |
| 2021-06-03 | 0.0500 CNY |
| 2020-06-19 | 0.1700 CNY |
| 2019-06-06 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.