Hubeiyichang Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.150 | 6.170 | 6.040 | 6.120 | 5.733 | 17,905,448 |
| 2022-02-08 | 6.030 | 6.300 | 5.940 | 6.160 | 5.770 | 35,781,016 |
| 2022-02-07 | 5.900 | 6.020 | 5.730 | 5.990 | 5.611 | 25,210,175 |
| 2022-01-28 | 5.630 | 6.030 | 5.600 | 5.880 | 5.508 | 24,557,388 |
| 2022-01-27 | 5.810 | 5.830 | 5.610 | 5.640 | 5.283 | 15,454,990 |
| 2022-01-26 | 5.730 | 5.920 | 5.600 | 5.820 | 5.452 | 17,678,834 |
| 2022-01-25 | 5.950 | 5.970 | 5.650 | 5.780 | 5.414 | 18,145,541 |
| 2022-01-24 | 5.580 | 6.010 | 5.530 | 5.950 | 5.573 | 23,362,003 |
| 2022-01-21 | 5.640 | 5.900 | 5.630 | 5.720 | 5.358 | 27,820,449 |
| 2022-01-20 | 5.710 | 5.970 | 5.400 | 5.570 | 5.218 | 35,624,800 |
| 2022-01-19 | 5.880 | 5.930 | 5.770 | 5.810 | 5.442 | 11,923,581 |
| 2022-01-18 | 5.800 | 5.910 | 5.700 | 5.880 | 5.508 | 14,920,939 |
| 2022-01-17 | 5.880 | 5.920 | 5.720 | 5.840 | 5.470 | 13,015,770 |
| 2022-01-14 | 5.900 | 6.010 | 5.810 | 5.840 | 5.470 | 12,246,444 |
| 2022-01-13 | 5.880 | 6.070 | 5.850 | 5.950 | 5.573 | 18,037,397 |
| 2022-01-12 | 5.820 | 6.090 | 5.800 | 5.940 | 5.564 | 17,540,209 |
| 2022-01-11 | 5.830 | 5.930 | 5.800 | 5.850 | 5.480 | 10,836,537 |
| 2022-01-10 | 5.890 | 5.950 | 5.740 | 5.800 | 5.433 | 13,547,480 |
| 2022-01-07 | 6.020 | 6.290 | 5.810 | 5.820 | 5.452 | 32,337,772 |
| 2022-01-06 | 5.460 | 6.040 | 5.450 | 6.040 | 5.658 | 37,890,819 |
| 2022-01-05 | 5.560 | 5.570 | 5.440 | 5.490 | 5.143 | 7,397,938 |
| 2022-01-04 | 5.330 | 5.530 | 5.310 | 5.510 | 5.161 | 15,618,958 |
| 2021-12-31 | 5.270 | 5.340 | 5.220 | 5.320 | 4.983 | 9,458,953 |
| 2021-12-30 | 5.430 | 5.500 | 5.260 | 5.270 | 4.937 | 14,919,860 |
| 2021-12-29 | 5.360 | 5.390 | 5.320 | 5.370 | 5.030 | 2,459,019 |
| 2021-12-28 | 5.430 | 5.440 | 5.360 | 5.380 | 5.040 | 4,206,984 |
| 2021-12-27 | 5.420 | 5.450 | 5.410 | 5.430 | 5.086 | 4,090,776 |
| 2021-12-24 | 5.430 | 5.490 | 5.370 | 5.490 | 5.143 | 4,842,245 |
| 2021-12-23 | 5.390 | 5.460 | 5.380 | 5.450 | 5.105 | 5,020,045 |
| 2021-12-22 | 5.450 | 5.480 | 5.400 | 5.430 | 5.086 | 6,673,022 |
| 2021-12-21 | 5.440 | 5.510 | 5.430 | 5.460 | 5.114 | 7,457,375 |
| 2021-12-20 | 5.420 | 5.450 | 5.390 | 5.440 | 5.096 | 3,225,545 |
| 2021-12-17 | 5.490 | 5.490 | 5.430 | 5.450 | 5.105 | 2,289,279 |
| 2021-12-16 | 5.490 | 5.510 | 5.440 | 5.510 | 5.161 | 6,897,691 |
| 2021-12-15 | 5.500 | 5.540 | 5.470 | 5.510 | 5.161 | 4,374,795 |
| 2021-12-14 | 5.450 | 5.530 | 5.410 | 5.520 | 5.171 | 8,515,717 |
| 2021-12-13 | 5.480 | 5.560 | 5.400 | 5.480 | 5.133 | 9,840,189 |
| 2021-12-10 | 5.550 | 5.580 | 5.450 | 5.500 | 5.152 | 7,196,242 |
| 2021-12-09 | 5.560 | 5.710 | 5.500 | 5.580 | 5.227 | 11,289,981 |
| 2021-12-08 | 5.520 | 5.570 | 5.460 | 5.570 | 5.218 | 5,707,153 |
| 2021-12-07 | 5.550 | 5.610 | 5.460 | 5.520 | 5.171 | 9,166,259 |
| 2021-12-06 | 5.500 | 5.630 | 5.500 | 5.560 | 5.208 | 11,955,567 |
| 2021-12-03 | 5.400 | 5.560 | 5.360 | 5.530 | 5.180 | 9,794,450 |
| 2021-12-02 | 5.550 | 5.610 | 5.400 | 5.400 | 5.058 | 10,196,427 |
| 2021-12-01 | 5.380 | 5.500 | 5.350 | 5.490 | 5.143 | 9,025,916 |
| 2021-11-30 | 5.350 | 5.400 | 5.350 | 5.390 | 5.049 | 3,059,189 |
| 2021-11-29 | 5.330 | 5.420 | 5.310 | 5.380 | 5.040 | 4,779,570 |
| 2021-11-26 | 5.550 | 5.610 | 5.380 | 5.470 | 5.124 | 11,655,900 |
| 2021-11-25 | 5.490 | 5.590 | 5.430 | 5.550 | 5.199 | 11,815,582 |
| 2021-11-24 | 5.470 | 5.510 | 5.380 | 5.480 | 5.133 | 11,439,341 |
| 2021-11-23 | 5.330 | 5.520 | 5.320 | 5.470 | 5.124 | 13,776,210 |
| 2021-11-22 | 5.370 | 5.410 | 5.290 | 5.370 | 5.030 | 9,756,593 |
| 2021-11-19 | 5.350 | 5.400 | 5.330 | 5.380 | 5.040 | 5,073,269 |
| 2021-11-18 | 5.430 | 5.450 | 5.320 | 5.400 | 5.058 | 5,810,192 |
| 2021-11-17 | 5.420 | 5.500 | 5.390 | 5.440 | 5.096 | 5,464,112 |
| 2021-11-16 | 5.400 | 5.510 | 5.380 | 5.420 | 5.077 | 10,336,339 |
| 2021-11-15 | 5.360 | 5.420 | 5.340 | 5.410 | 5.068 | 7,605,579 |
| 2021-11-12 | 5.300 | 5.380 | 5.290 | 5.360 | 5.021 | 7,392,375 |
| 2021-11-11 | 5.240 | 5.360 | 5.230 | 5.330 | 4.993 | 5,916,681 |
| 2021-11-10 | 5.350 | 5.350 | 5.240 | 5.280 | 4.946 | 6,574,115 |
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.