Hubeiyichang Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.180 | 5.180 | 4.850 | 5.080 | 4.844 | 26,739,468 |
| 2024-01-23 | 4.980 | 4.980 | 4.690 | 4.860 | 4.635 | 16,614,780 |
| 2024-01-22 | 5.180 | 5.180 | 4.810 | 5.000 | 4.768 | 13,111,925 |
| 2024-01-19 | 5.180 | 5.320 | 5.120 | 5.220 | 4.978 | 9,226,499 |
| 2024-01-18 | 5.260 | 5.320 | 5.050 | 5.190 | 4.949 | 11,240,715 |
| 2024-01-17 | 5.440 | 5.470 | 5.310 | 5.330 | 5.083 | 11,954,680 |
| 2024-01-16 | 5.430 | 5.490 | 5.400 | 5.470 | 5.216 | 14,631,989 |
| 2024-01-15 | 5.350 | 5.460 | 5.330 | 5.440 | 5.188 | 8,610,300 |
| 2024-01-12 | 5.320 | 5.430 | 5.300 | 5.350 | 5.102 | 6,822,673 |
| 2024-01-11 | 5.320 | 5.370 | 5.280 | 5.330 | 5.083 | 6,234,200 |
| 2024-01-10 | 5.370 | 5.380 | 5.300 | 5.320 | 5.073 | 6,432,200 |
| 2024-01-09 | 5.280 | 5.430 | 5.270 | 5.390 | 5.140 | 8,773,937 |
| 2024-01-08 | 5.320 | 5.400 | 5.270 | 5.280 | 5.035 | 7,919,400 |
| 2024-01-05 | 5.480 | 5.500 | 5.310 | 5.330 | 5.083 | 10,994,273 |
| 2024-01-04 | 5.350 | 5.490 | 5.330 | 5.470 | 5.216 | 11,040,760 |
| 2024-01-03 | 5.290 | 5.370 | 5.290 | 5.360 | 5.111 | 7,836,896 |
| 2024-01-02 | 5.270 | 5.340 | 5.170 | 5.290 | 5.045 | 9,430,500 |
| 2023-12-29 | 5.230 | 5.340 | 5.200 | 5.340 | 5.092 | 8,216,818 |
| 2023-12-28 | 5.220 | 5.250 | 5.150 | 5.230 | 4.987 | 6,761,158 |
| 2023-12-27 | 5.260 | 5.280 | 5.160 | 5.210 | 4.968 | 4,694,390 |
| 2023-12-26 | 5.290 | 5.340 | 5.210 | 5.220 | 4.978 | 6,173,400 |
| 2023-12-25 | 5.430 | 5.440 | 5.250 | 5.300 | 5.054 | 8,011,300 |
| 2023-12-22 | 5.530 | 5.550 | 5.400 | 5.420 | 5.169 | 5,652,212 |
| 2023-12-21 | 5.490 | 5.530 | 5.410 | 5.510 | 5.254 | 5,399,889 |
| 2023-12-20 | 5.560 | 5.560 | 5.480 | 5.490 | 5.235 | 6,746,889 |
| 2023-12-19 | 5.520 | 5.590 | 5.490 | 5.560 | 5.302 | 8,021,000 |
| 2023-12-18 | 5.550 | 5.580 | 5.490 | 5.510 | 5.254 | 6,547,037 |
| 2023-12-15 | 5.590 | 5.620 | 5.530 | 5.560 | 5.302 | 6,640,999 |
| 2023-12-14 | 5.540 | 5.650 | 5.530 | 5.600 | 5.340 | 7,920,754 |
| 2023-12-13 | 5.520 | 5.610 | 5.520 | 5.540 | 5.283 | 6,225,350 |
| 2023-12-12 | 5.450 | 5.540 | 5.430 | 5.530 | 5.274 | 5,218,870 |
| 2023-12-11 | 5.380 | 5.470 | 5.340 | 5.460 | 5.207 | 7,905,187 |
| 2023-12-08 | 5.500 | 5.550 | 5.390 | 5.410 | 5.159 | 7,652,126 |
| 2023-12-07 | 5.590 | 5.590 | 5.500 | 5.520 | 5.264 | 7,032,105 |
| 2023-12-06 | 5.550 | 5.610 | 5.530 | 5.570 | 5.312 | 6,568,000 |
| 2023-12-05 | 5.600 | 5.640 | 5.550 | 5.580 | 5.321 | 8,365,500 |
| 2023-12-04 | 5.560 | 5.650 | 5.520 | 5.610 | 5.350 | 9,216,794 |
| 2023-12-01 | 5.510 | 5.570 | 5.510 | 5.530 | 5.274 | 6,477,480 |
| 2023-11-30 | 5.550 | 5.560 | 5.480 | 5.520 | 5.264 | 6,509,735 |
| 2023-11-29 | 5.500 | 5.570 | 5.480 | 5.550 | 5.293 | 9,065,610 |
| 2023-11-28 | 5.460 | 5.520 | 5.440 | 5.500 | 5.245 | 7,848,706 |
| 2023-11-27 | 5.440 | 5.480 | 5.420 | 5.470 | 5.216 | 7,545,890 |
| 2023-11-24 | 5.420 | 5.440 | 5.370 | 5.420 | 5.169 | 4,665,600 |
| 2023-11-23 | 5.400 | 5.440 | 5.370 | 5.380 | 5.131 | 4,765,800 |
| 2023-11-22 | 5.370 | 5.440 | 5.350 | 5.400 | 5.150 | 5,760,434 |
| 2023-11-21 | 5.340 | 5.400 | 5.340 | 5.380 | 5.131 | 4,981,082 |
| 2023-11-20 | 5.310 | 5.350 | 5.300 | 5.340 | 5.092 | 3,456,113 |
| 2023-11-17 | 5.280 | 5.330 | 5.260 | 5.310 | 5.064 | 3,303,590 |
| 2023-11-16 | 5.300 | 5.330 | 5.270 | 5.290 | 5.045 | 3,732,614 |
| 2023-11-15 | 5.330 | 5.330 | 5.280 | 5.290 | 5.045 | 3,550,400 |
| 2023-11-14 | 5.310 | 5.340 | 5.280 | 5.310 | 5.064 | 3,640,445 |
| 2023-11-13 | 5.340 | 5.340 | 5.270 | 5.310 | 5.064 | 3,486,768 |
| 2023-11-10 | 5.280 | 5.330 | 5.240 | 5.310 | 5.064 | 4,574,200 |
| 2023-11-09 | 5.290 | 5.320 | 5.260 | 5.300 | 5.054 | 3,630,890 |
| 2023-11-08 | 5.290 | 5.340 | 5.260 | 5.290 | 5.045 | 3,906,067 |
| 2023-11-07 | 5.260 | 5.300 | 5.230 | 5.270 | 5.026 | 3,539,800 |
| 2023-11-06 | 5.260 | 5.290 | 5.230 | 5.280 | 5.035 | 3,899,135 |
| 2023-11-03 | 5.250 | 5.300 | 5.230 | 5.250 | 5.007 | 3,980,198 |
| 2023-11-02 | 5.270 | 5.290 | 5.230 | 5.250 | 5.007 | 4,774,600 |
| 2023-11-01 | 5.220 | 5.260 | 5.190 | 5.250 | 5.007 | 4,001,900 |
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.