Hubeiyichang Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.820	5.040	4.810	4.840	4.534	22,498,227
2022-05-10	4.760	4.850	4.680	4.810	4.506	17,373,554
2022-05-09	4.750	4.950	4.730	4.810	4.506	22,503,680
2022-05-06	4.670	4.740	4.590	4.640	4.346	14,691,796
2022-05-05	4.740	4.880	4.710	4.820	4.515	14,298,251
2022-04-29	4.640	4.850	4.640	4.790	4.487	18,472,442
2022-04-28	4.700	4.880	4.610	4.680	4.384	18,595,449
2022-04-27	4.510	4.760	4.440	4.750	4.449	26,974,831
2022-04-26	4.840	4.900	4.570	4.630	4.337	23,487,805
2022-04-25	5.250	5.280	4.810	4.870	4.562	32,367,796
2022-04-22	5.360	5.520	5.290	5.340	5.002	21,504,868
2022-04-21	5.700	5.730	5.350	5.450	5.105	29,974,548
2022-04-20	5.750	5.820	5.650	5.770	5.405	35,881,836
2022-04-19	5.740	5.820	5.650	5.740	5.377	22,522,474
2022-04-18	5.920	6.020	5.770	5.800	5.433	37,571,868
2022-04-15	6.000	6.200	5.840	6.030	5.648	43,138,482
2022-04-14	6.400	6.400	6.040	6.100	5.714	76,672,781
2022-04-13	8.000	8.000	6.540	6.710	6.285	100,661,928
2022-04-12	7.270	7.270	7.270	7.270	6.810	0
2022-04-11	7.270	7.270	7.270	7.270	6.810	0
2022-04-08	7.270	7.270	7.270	7.270	6.810	0
2022-04-07	7.270	7.270	7.270	7.270	6.810	0
2022-04-06	7.270	7.270	7.270	7.270	6.810	0
2022-04-01	7.270	7.270	7.270	7.270	6.810	0
2022-03-31	7.270	7.270	7.270	7.270	6.810	0
2022-03-30	7.270	7.270	7.270	7.270	6.810	0
2022-03-29	7.270	7.270	7.270	7.270	6.810	0
2022-03-28	7.270	7.270	7.270	7.270	6.810	0
2022-03-25	7.260	7.320	7.100	7.270	6.810	36,155,573
2022-03-24	7.310	7.490	7.100	7.230	6.772	38,256,644
2022-03-23	6.950	7.370	6.930	7.230	6.772	30,745,032
2022-03-22	6.700	7.120	6.680	6.950	6.510	30,534,347
2022-03-21	6.650	6.760	6.510	6.690	6.267	22,749,754
2022-03-18	6.410	6.670	6.360	6.620	6.201	17,050,266
2022-03-17	6.690	6.700	6.420	6.500	6.089	27,365,582
2022-03-16	6.500	6.810	6.360	6.630	6.210	32,934,550
2022-03-15	6.610	6.920	6.270	6.330	5.929	30,529,377
2022-03-14	6.250	6.970	6.130	6.880	6.445	36,411,060
2022-03-11	6.230	6.400	6.010	6.340	5.939	15,390,599
2022-03-10	6.690	6.820	6.230	6.280	5.883	20,422,800
2022-03-09	6.530	6.610	5.870	6.520	6.107	18,786,670
2022-03-08	6.520	6.730	6.420	6.520	6.107	20,194,537
2022-03-07	6.550	6.630	6.440	6.520	6.107	16,579,641
2022-03-04	6.510	6.610	6.480	6.580	6.164	11,951,814
2022-03-03	6.560	6.680	6.510	6.590	6.173	17,868,618
2022-03-02	6.510	6.800	6.470	6.570	6.154	30,177,165
2022-03-01	6.100	6.440	6.070	6.370	5.967	24,425,305
2022-02-28	6.150	6.150	6.000	6.110	5.723	9,017,368
2022-02-25	6.030	6.260	6.000	6.100	5.714	12,781,760
2022-02-24	6.080	6.200	5.850	5.990	5.611	16,016,437
2022-02-23	6.090	6.150	6.040	6.090	5.705	7,840,249
2022-02-22	6.130	6.190	6.060	6.100	5.714	11,016,150
2022-02-21	6.100	6.300	6.100	6.180	5.789	10,653,942
2022-02-18	6.080	6.130	6.010	6.090	5.705	9,371,762
2022-02-17	6.190	6.210	6.050	6.080	5.695	14,121,700
2022-02-16	6.180	6.250	6.130	6.200	5.808	12,078,459
2022-02-15	6.260	6.300	6.050	6.170	5.780	17,775,702
2022-02-14	6.120	6.520	6.080	6.340	5.939	30,565,783
2022-02-11	6.240	6.490	6.140	6.190	5.798	29,610,331
2022-02-10	6.070	6.290	6.070	6.230	5.836	21,747,722

← NewerPage 19 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.