Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	7.470	7.580	7.370	7.440	7.313	2,377,624
2024-07-26	7.180	7.550	7.180	7.460	7.333	2,649,818
2024-07-25	7.300	7.370	7.130	7.220	7.097	3,215,859
2024-07-24	7.510	7.640	7.310	7.320	7.195	2,871,800
2024-07-23	7.880	8.240	7.550	7.560	7.431	2,595,420
2024-07-22	7.590	7.710	7.560	7.660	7.529	699,100
2024-07-19	7.500	7.660	7.420	7.600	7.470	780,100
2024-07-18	7.510	7.540	7.240	7.500	7.372	1,330,260
2024-07-17	7.680	7.720	7.520	7.520	7.392	813,000
2024-07-16	7.730	7.790	7.610	7.690	7.559	520,204
2024-07-15	8.030	8.040	7.700	7.770	7.637	1,059,410
2024-07-12	8.080	8.180	8.000	8.050	7.912	549,268
2024-07-11	7.970	8.120	7.920	8.100	7.962	966,520
2024-07-10	7.910	8.030	7.760	7.780	7.647	548,140
2024-07-09	7.700	7.910	7.520	7.910	7.775	1,231,120
2024-07-08	7.900	7.980	7.690	7.710	7.578	879,500
2024-07-05	7.800	8.000	7.710	7.920	7.785	1,153,480
2024-07-04	8.080	8.180	7.780	7.800	7.667	1,976,288
2024-07-03	8.310	8.310	8.090	8.120	7.981	1,385,360
2024-07-02	8.230	8.340	8.200	8.280	8.139	975,037
2024-07-01	8.300	8.480	8.010	8.240	8.099	1,312,800
2024-06-28	8.330	8.540	8.180	8.370	8.227	1,355,226
2024-06-27	8.500	8.920	8.300	8.370	8.227	2,067,100
2024-06-26	8.050	8.560	7.960	8.480	8.335	1,686,972
2024-06-25	8.080	8.180	7.940	8.060	7.922	1,633,060
2024-06-24	8.440	8.440	7.930	7.990	7.854	2,559,968
2024-06-21	8.550	8.570	8.350	8.470	8.325	714,940
2024-06-20	8.760	8.930	8.470	8.550	8.404	1,467,220
2024-06-19	8.630	8.880	8.620	8.760	8.610	1,032,020
2024-06-18	8.410	8.630	8.330	8.630	8.483	977,900
2024-06-17	8.460	8.600	8.360	8.440	8.296	910,120
2024-06-14	8.460	8.530	8.080	8.490	8.345	1,104,400
2024-06-13	8.490	8.580	8.350	8.450	8.306	959,100
2024-06-12	8.370	8.510	8.330	8.500	8.355	911,980
2024-06-11	8.440	8.440	8.110	8.360	8.217	1,400,766
2024-06-07	8.190	8.520	7.970	8.450	8.306	2,112,360
2024-06-06	8.660	8.790	8.080	8.120	7.824	2,705,320
2024-06-05	8.910	8.980	8.560	8.600	8.287	1,804,832
2024-06-04	9.090	9.090	8.700	8.900	8.576	1,549,002
2024-06-03	9.360	9.500	9.000	9.090	8.759	1,787,080
2024-05-31	9.270	9.470	9.230	9.370	9.028	808,120
2024-05-30	9.470	9.470	9.160	9.270	8.932	937,200
2024-05-29	9.300	9.580	9.210	9.420	9.077	828,700
2024-05-28	9.410	9.580	9.250	9.290	8.951	1,026,000
2024-05-27	9.470	9.500	9.160	9.410	9.067	1,549,860
2024-05-24	9.470	9.630	9.410	9.420	9.077	1,101,844
2024-05-23	9.620	9.720	9.490	9.550	9.202	1,296,260
2024-05-22	9.650	9.730	9.560	9.670	9.318	840,780
2024-05-21	9.830	9.830	9.600	9.650	9.298	1,618,000
2024-05-20	9.770	9.850	9.700	9.840	9.481	1,095,600
2024-05-17	9.690	9.770	9.540	9.770	9.414	1,039,100
2024-05-16	9.460	9.720	9.450	9.590	9.240	1,038,080
2024-05-15	9.520	9.680	9.420	9.520	9.173	1,353,400
2024-05-14	9.500	9.580	9.410	9.500	9.154	1,048,873
2024-05-13	9.660	9.670	9.390	9.400	9.057	1,508,200
2024-05-10	9.820	9.840	9.710	9.750	9.395	1,178,873
2024-05-09	9.760	9.890	9.620	9.810	9.452	1,152,948
2024-05-08	9.900	9.900	9.670	9.680	9.327	1,189,236
2024-05-07	9.800	9.920	9.700	9.880	9.520	2,019,896
2024-05-06	9.830	9.970	9.730	9.830	9.472	1,964,520

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1000 CNY
2025-06-13	0.0892 CNY
2024-06-07	0.1600 CNY
2023-06-16	0.1200 CNY
2022-06-02	0.2800 CNY
2021-04-29	0.2300 CNY
2020-05-21	0.2000 CNY
2019-05-21	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.