Hubeiyichang Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.620 | 5.750 | 5.600 | 5.640 | 5.378 | 7,852,300 |
| 2023-07-31 | 5.580 | 5.630 | 5.560 | 5.620 | 5.359 | 7,328,773 |
| 2023-07-28 | 5.550 | 5.600 | 5.530 | 5.580 | 5.321 | 4,286,300 |
| 2023-07-27 | 5.560 | 5.610 | 5.540 | 5.580 | 5.321 | 3,458,290 |
| 2023-07-26 | 5.540 | 5.590 | 5.530 | 5.580 | 5.321 | 4,365,353 |
| 2023-07-25 | 5.580 | 5.600 | 5.540 | 5.560 | 5.302 | 4,960,102 |
| 2023-07-24 | 5.550 | 5.590 | 5.520 | 5.560 | 5.302 | 3,662,830 |
| 2023-07-21 | 5.510 | 5.560 | 5.510 | 5.540 | 5.283 | 4,900,358 |
| 2023-07-20 | 5.540 | 5.560 | 5.510 | 5.510 | 5.254 | 3,633,600 |
| 2023-07-19 | 5.500 | 5.560 | 5.500 | 5.550 | 5.293 | 4,067,489 |
| 2023-07-18 | 5.510 | 5.550 | 5.470 | 5.520 | 5.264 | 4,183,338 |
| 2023-07-17 | 5.540 | 5.570 | 5.470 | 5.520 | 5.264 | 5,200,434 |
| 2023-07-14 | 5.520 | 5.550 | 5.470 | 5.530 | 5.274 | 9,143,900 |
| 2023-07-13 | 5.390 | 5.510 | 5.380 | 5.500 | 5.245 | 11,610,067 |
| 2023-07-12 | 5.420 | 5.440 | 5.340 | 5.360 | 5.111 | 8,444,089 |
| 2023-07-11 | 5.470 | 5.520 | 5.410 | 5.450 | 5.197 | 14,591,500 |
| 2023-07-10 | 5.290 | 5.440 | 5.280 | 5.440 | 5.188 | 8,765,900 |
| 2023-07-07 | 5.270 | 5.340 | 5.250 | 5.290 | 5.045 | 3,149,212 |
| 2023-07-06 | 5.260 | 5.300 | 5.250 | 5.280 | 5.035 | 2,529,300 |
| 2023-07-05 | 5.280 | 5.310 | 5.250 | 5.280 | 5.035 | 3,387,200 |
| 2023-07-04 | 5.280 | 5.320 | 5.260 | 5.300 | 5.054 | 3,102,100 |
| 2023-07-03 | 5.200 | 5.310 | 5.200 | 5.280 | 5.035 | 3,544,146 |
| 2023-06-30 | 5.170 | 5.240 | 5.170 | 5.220 | 4.978 | 2,956,970 |
| 2023-06-29 | 5.210 | 5.240 | 5.150 | 5.170 | 4.930 | 2,662,664 |
| 2023-06-28 | 5.200 | 5.240 | 5.130 | 5.230 | 4.987 | 3,363,300 |
| 2023-06-27 | 5.040 | 5.200 | 5.030 | 5.200 | 4.959 | 5,270,297 |
| 2023-06-26 | 5.220 | 5.220 | 5.030 | 5.050 | 4.816 | 6,697,813 |
| 2023-06-21 | 5.220 | 5.250 | 5.200 | 5.230 | 4.987 | 4,236,413 |
| 2023-06-20 | 5.290 | 5.320 | 5.220 | 5.230 | 4.987 | 5,897,100 |
| 2023-06-19 | 5.390 | 5.390 | 5.280 | 5.290 | 5.045 | 4,881,624 |
| 2023-06-16 | 5.380 | 5.410 | 5.360 | 5.370 | 5.121 | 4,009,446 |
| 2023-06-15 | 5.400 | 5.410 | 5.360 | 5.380 | 5.131 | 3,499,000 |
| 2023-06-14 | 5.420 | 5.430 | 5.380 | 5.410 | 5.159 | 2,930,420 |
| 2023-06-13 | 5.430 | 5.460 | 5.390 | 5.410 | 5.159 | 3,176,912 |
| 2023-06-12 | 5.430 | 5.440 | 5.360 | 5.420 | 5.169 | 2,829,812 |
| 2023-06-09 | 5.440 | 5.440 | 5.380 | 5.430 | 5.178 | 4,533,282 |
| 2023-06-08 | 5.450 | 5.450 | 5.370 | 5.440 | 5.188 | 4,737,300 |
| 2023-06-07 | 5.330 | 5.450 | 5.300 | 5.420 | 5.169 | 8,443,573 |
| 2023-06-06 | 5.380 | 5.400 | 5.290 | 5.320 | 5.073 | 3,749,200 |
| 2023-06-05 | 5.330 | 5.450 | 5.320 | 5.380 | 5.131 | 4,736,484 |
| 2023-06-02 | 5.340 | 5.370 | 5.320 | 5.340 | 5.092 | 2,935,600 |
| 2023-06-01 | 5.350 | 5.380 | 5.310 | 5.340 | 5.092 | 4,060,129 |
| 2023-05-31 | 5.250 | 5.380 | 5.220 | 5.350 | 5.102 | 6,667,641 |
| 2023-05-30 | 5.230 | 5.260 | 5.180 | 5.250 | 5.007 | 3,209,208 |
| 2023-05-29 | 5.240 | 5.270 | 5.180 | 5.240 | 4.997 | 2,931,012 |
| 2023-05-26 | 5.240 | 5.260 | 5.190 | 5.240 | 4.997 | 4,949,924 |
| 2023-05-25 | 5.290 | 5.310 | 5.220 | 5.260 | 5.016 | 3,749,371 |
| 2023-05-24 | 5.380 | 5.380 | 5.270 | 5.290 | 5.045 | 4,454,200 |
| 2023-05-23 | 5.410 | 5.440 | 5.350 | 5.360 | 5.111 | 2,558,770 |
| 2023-05-22 | 5.390 | 5.440 | 5.380 | 5.440 | 5.188 | 3,828,188 |
| 2023-05-19 | 5.370 | 5.410 | 5.340 | 5.390 | 5.140 | 2,339,740 |
| 2023-05-18 | 5.400 | 5.420 | 5.360 | 5.370 | 5.121 | 3,016,719 |
| 2023-05-17 | 5.370 | 5.400 | 5.340 | 5.400 | 5.150 | 2,384,003 |
| 2023-05-16 | 5.430 | 5.440 | 5.350 | 5.370 | 5.121 | 3,309,602 |
| 2023-05-15 | 5.380 | 5.440 | 5.340 | 5.430 | 5.178 | 5,320,210 |
| 2023-05-12 | 5.370 | 5.430 | 5.340 | 5.390 | 5.140 | 4,192,419 |
| 2023-05-11 | 5.340 | 5.380 | 5.300 | 5.360 | 5.111 | 3,426,316 |
| 2023-05-10 | 5.340 | 5.370 | 5.290 | 5.320 | 5.073 | 4,936,100 |
| 2023-05-09 | 5.430 | 5.470 | 5.350 | 5.350 | 5.102 | 6,385,800 |
| 2023-05-08 | 5.410 | 5.460 | 5.390 | 5.390 | 5.140 | 5,269,300 |
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.