Hubeiyichang Transportation Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.940	5.160	4.850	5.010	4.778	19,978,830
2022-11-03	4.780	5.060	4.750	4.940	4.711	16,889,341
2022-11-02	4.710	4.920	4.710	4.820	4.596	15,168,920
2022-11-01	4.550	4.790	4.520	4.770	4.549	11,845,486
2022-10-31	4.550	4.630	4.510	4.560	4.349	4,579,643
2022-10-28	4.700	4.740	4.510	4.570	4.358	9,054,922
2022-10-27	4.570	4.840	4.550	4.710	4.492	11,651,271
2022-10-26	4.500	4.610	4.490	4.570	4.358	5,827,800
2022-10-25	4.460	4.530	4.410	4.500	4.291	4,930,992
2022-10-24	4.610	4.630	4.440	4.450	4.244	9,106,318
2022-10-21	4.650	4.850	4.570	4.650	4.434	16,782,217
2022-10-20	4.350	4.560	4.310	4.500	4.291	10,243,800
2022-10-19	4.430	4.440	4.360	4.370	4.167	3,420,414
2022-10-18	4.510	4.530	4.410	4.430	4.225	5,733,300
2022-10-17	4.370	4.450	4.340	4.430	4.225	6,646,600
2022-10-14	4.340	4.400	4.330	4.380	4.177	5,502,299
2022-10-13	4.340	4.380	4.290	4.320	4.120	5,452,900
2022-10-12	4.330	4.400	4.220	4.390	4.186	6,519,929
2022-10-11	4.350	4.380	4.230	4.350	4.148	6,625,600
2022-10-10	4.460	4.480	4.310	4.380	4.177	7,434,829
2022-09-30	4.470	4.520	4.400	4.520	4.310	6,029,900
2022-09-29	4.640	4.650	4.440	4.500	4.291	8,928,000
2022-09-28	4.730	4.760	4.570	4.600	4.387	8,407,697
2022-09-27	4.560	4.760	4.530	4.730	4.511	12,710,418
2022-09-26	4.570	4.700	4.540	4.560	4.349	7,224,385
2022-09-23	4.720	4.760	4.610	4.620	4.406	8,107,152
2022-09-22	4.860	4.880	4.720	4.730	4.511	9,413,578
2022-09-21	4.850	4.880	4.770	4.870	4.644	5,701,240
2022-09-20	4.860	4.930	4.840	4.860	4.635	5,450,393
2022-09-19	4.830	4.890	4.740	4.830	4.606	8,283,400
2022-09-16	4.990	5.060	4.810	4.830	4.606	9,578,939
2022-09-15	5.050	5.100	4.900	4.990	4.759	9,887,789
2022-09-14	4.940	5.080	4.940	5.010	4.778	8,637,989
2022-09-13	4.990	5.100	4.950	5.030	4.797	12,046,826
2022-09-09	4.880	5.030	4.870	4.930	4.701	12,008,555
2022-09-08	4.850	5.020	4.840	4.930	4.701	15,238,735
2022-09-07	4.870	4.890	4.810	4.850	4.625	8,194,100
2022-09-06	4.840	4.910	4.830	4.890	4.663	6,946,242
2022-09-05	4.880	4.920	4.790	4.830	4.606	7,514,400
2022-09-02	4.810	4.880	4.770	4.870	4.644	5,759,611
2022-09-01	4.880	4.910	4.790	4.810	4.587	7,847,369
2022-08-31	4.940	4.950	4.830	4.860	4.635	9,690,739
2022-08-30	5.000	5.100	4.910	4.950	4.720	9,049,598
2022-08-29	4.820	5.000	4.770	4.990	4.759	12,155,500
2022-08-26	4.960	5.100	4.830	4.900	4.673	22,307,300
2022-08-25	5.070	5.150	4.870	4.970	4.740	24,271,201
2022-08-24	5.270	5.290	5.010	5.040	4.806	16,871,358
2022-08-23	5.250	5.280	5.210	5.260	5.016	3,485,475
2022-08-22	5.200	5.270	5.160	5.250	5.007	3,904,229
2022-08-19	5.290	5.320	5.200	5.210	4.968	4,494,685
2022-08-18	5.340	5.370	5.260	5.280	5.035	5,096,070
2022-08-17	5.390	5.400	5.320	5.360	5.111	4,091,201
2022-08-16	5.420	5.430	5.320	5.350	5.102	4,907,224
2022-08-15	5.450	5.480	5.370	5.400	5.150	6,051,220
2022-08-12	5.390	5.540	5.370	5.470	5.216	7,225,616
2022-08-11	5.440	5.500	5.390	5.420	5.169	7,200,573
2022-08-10	5.250	5.480	5.220	5.450	5.197	16,708,758
2022-08-09	5.150	5.310	5.140	5.270	5.026	8,860,005
2022-08-08	4.990	5.400	4.910	5.190	4.949	15,317,358
2022-08-05	4.950	5.050	4.870	5.010	4.778	7,855,101

← NewerPage 17 of 21 · 1,212 trading daysOlder →

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.