Hubeiyichang Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.970 | 5.000 | 4.930 | 4.980 | 4.849 | 5,883,900 |
| 2025-01-21 | 4.990 | 5.030 | 4.930 | 4.970 | 4.839 | 6,291,000 |
| 2025-01-20 | 4.930 | 5.040 | 4.900 | 5.000 | 4.869 | 8,323,977 |
| 2025-01-17 | 4.910 | 4.950 | 4.860 | 4.910 | 4.781 | 4,791,600 |
| 2025-01-16 | 4.920 | 4.950 | 4.860 | 4.910 | 4.781 | 7,542,684 |
| 2025-01-15 | 4.810 | 4.920 | 4.810 | 4.860 | 4.732 | 8,550,626 |
| 2025-01-14 | 4.730 | 4.840 | 4.720 | 4.830 | 4.703 | 9,669,720 |
| 2025-01-13 | 4.630 | 4.700 | 4.560 | 4.680 | 4.557 | 6,074,055 |
| 2025-01-10 | 4.750 | 4.770 | 4.620 | 4.630 | 4.508 | 5,542,700 |
| 2025-01-09 | 4.770 | 4.800 | 4.730 | 4.740 | 4.615 | 5,964,600 |
| 2025-01-08 | 4.770 | 4.820 | 4.660 | 4.810 | 4.684 | 8,259,520 |
| 2025-01-07 | 4.720 | 4.790 | 4.700 | 4.790 | 4.664 | 7,755,895 |
| 2025-01-06 | 4.750 | 4.760 | 4.600 | 4.740 | 4.615 | 10,144,869 |
| 2025-01-03 | 5.000 | 5.020 | 4.750 | 4.760 | 4.635 | 14,161,211 |
| 2025-01-02 | 5.010 | 5.130 | 4.940 | 4.990 | 4.859 | 12,259,137 |
| 2024-12-31 | 5.090 | 5.150 | 5.000 | 5.020 | 4.888 | 11,891,155 |
| 2024-12-30 | 5.230 | 5.260 | 5.070 | 5.090 | 4.956 | 14,379,818 |
| 2024-12-27 | 5.140 | 5.310 | 5.110 | 5.280 | 5.141 | 10,893,083 |
| 2024-12-26 | 5.110 | 5.180 | 5.090 | 5.130 | 4.995 | 6,746,800 |
| 2024-12-25 | 5.240 | 5.240 | 5.030 | 5.120 | 4.985 | 10,573,667 |
| 2024-12-24 | 5.170 | 5.250 | 5.130 | 5.240 | 5.102 | 9,247,758 |
| 2024-12-23 | 5.410 | 5.420 | 5.150 | 5.170 | 5.034 | 12,066,430 |
| 2024-12-20 | 5.400 | 5.480 | 5.370 | 5.390 | 5.248 | 9,454,250 |
| 2024-12-19 | 5.370 | 5.430 | 5.290 | 5.390 | 5.248 | 12,983,300 |
| 2024-12-18 | 5.510 | 5.590 | 5.400 | 5.440 | 5.297 | 14,500,885 |
| 2024-12-17 | 5.750 | 5.800 | 5.450 | 5.480 | 5.336 | 23,984,441 |
| 2024-12-16 | 5.800 | 5.950 | 5.740 | 5.790 | 5.638 | 34,906,914 |
| 2024-12-13 | 5.680 | 5.860 | 5.600 | 5.690 | 5.540 | 31,106,438 |
| 2024-12-12 | 5.540 | 5.690 | 5.530 | 5.690 | 5.540 | 16,349,329 |
| 2024-12-11 | 5.440 | 5.550 | 5.440 | 5.550 | 5.404 | 11,960,678 |
| 2024-12-10 | 5.570 | 5.620 | 5.430 | 5.450 | 5.307 | 12,944,500 |
| 2024-12-09 | 5.510 | 5.540 | 5.430 | 5.470 | 5.326 | 7,509,551 |
| 2024-12-06 | 5.460 | 5.520 | 5.440 | 5.510 | 5.365 | 9,589,818 |
| 2024-12-05 | 5.430 | 5.480 | 5.410 | 5.460 | 5.316 | 8,143,431 |
| 2024-12-04 | 5.470 | 5.580 | 5.410 | 5.440 | 5.297 | 11,600,144 |
| 2024-12-03 | 5.480 | 5.520 | 5.440 | 5.500 | 5.355 | 10,133,129 |
| 2024-12-02 | 5.350 | 5.520 | 5.330 | 5.480 | 5.336 | 14,263,431 |
| 2024-11-29 | 5.310 | 5.400 | 5.280 | 5.360 | 5.219 | 12,074,659 |
| 2024-11-28 | 5.220 | 5.340 | 5.210 | 5.320 | 5.180 | 13,053,954 |
| 2024-11-27 | 5.240 | 5.260 | 5.090 | 5.240 | 5.102 | 9,315,677 |
| 2024-11-26 | 5.210 | 5.300 | 5.200 | 5.280 | 5.141 | 8,647,047 |
| 2024-11-25 | 5.130 | 5.300 | 5.130 | 5.240 | 5.102 | 10,240,536 |
| 2024-11-22 | 5.240 | 5.340 | 5.110 | 5.140 | 5.005 | 9,831,904 |
| 2024-11-21 | 5.190 | 5.270 | 5.170 | 5.250 | 5.112 | 7,160,459 |
| 2024-11-20 | 5.130 | 5.210 | 5.110 | 5.210 | 5.073 | 6,552,877 |
| 2024-11-19 | 5.100 | 5.130 | 5.060 | 5.130 | 4.995 | 6,077,493 |
| 2024-11-18 | 5.120 | 5.210 | 5.060 | 5.080 | 4.946 | 9,394,696 |
| 2024-11-15 | 5.150 | 5.220 | 5.100 | 5.100 | 4.966 | 8,121,475 |
| 2024-11-14 | 5.230 | 5.260 | 5.150 | 5.170 | 5.034 | 10,963,800 |
| 2024-11-13 | 5.350 | 5.360 | 5.180 | 5.250 | 5.112 | 12,946,448 |
| 2024-11-12 | 5.270 | 5.380 | 5.250 | 5.320 | 5.180 | 15,805,195 |
| 2024-11-11 | 5.270 | 5.300 | 5.210 | 5.270 | 5.131 | 10,836,072 |
| 2024-11-08 | 5.300 | 5.380 | 5.200 | 5.290 | 5.151 | 13,419,912 |
| 2024-11-07 | 5.100 | 5.320 | 5.080 | 5.310 | 5.170 | 21,631,960 |
| 2024-11-06 | 5.100 | 5.120 | 5.050 | 5.110 | 4.976 | 12,813,879 |
| 2024-11-05 | 5.060 | 5.110 | 5.060 | 5.110 | 4.976 | 13,796,867 |
| 2024-11-04 | 5.080 | 5.090 | 5.020 | 5.080 | 4.946 | 7,966,823 |
| 2024-11-01 | 5.150 | 5.170 | 5.050 | 5.080 | 4.946 | 10,763,665 |
| 2024-10-31 | 5.100 | 5.190 | 5.100 | 5.160 | 5.024 | 9,512,859 |
| 2024-10-30 | 5.090 | 5.160 | 5.070 | 5.120 | 4.985 | 7,506,756 |
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.