Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.780	9.800	9.540	9.690	9.337	1,155,458
2024-04-29	9.490	9.820	9.440	9.780	9.424	1,640,904
2024-04-26	9.300	9.470	9.070	9.430	9.086	2,074,198
2024-04-25	9.220	9.300	9.060	9.240	8.903	1,201,840
2024-04-24	8.990	9.280	8.950	9.170	8.836	1,567,589
2024-04-23	8.650	9.070	8.510	9.020	8.691	2,659,033
2024-04-22	8.980	9.080	8.630	8.920	8.595	1,747,700
2024-04-19	9.220	9.240	8.980	9.000	8.672	1,588,400
2024-04-18	9.450	9.470	8.950	9.120	8.788	2,221,156
2024-04-17	8.420	9.090	8.420	9.080	8.749	3,061,776
2024-04-16	9.130	9.130	8.210	8.400	8.094	4,284,405
2024-04-15	9.650	9.710	9.010	9.260	8.922	4,155,312
2024-04-12	9.640	9.860	9.620	9.710	9.356	1,243,873
2024-04-11	9.510	9.840	9.420	9.650	9.298	1,592,533
2024-04-10	9.830	9.870	9.470	9.600	9.250	1,551,873
2024-04-09	9.810	9.940	9.650	9.820	9.462	2,049,940
2024-04-08	9.950	9.980	9.630	9.820	9.462	2,880,998
2024-04-03	10.110	10.130	9.800	9.940	9.578	1,549,140
2024-04-02	10.180	10.290	10.050	10.130	9.761	1,842,002
2024-04-01	10.020	10.250	10.020	10.200	9.828	2,067,960
2024-03-29	9.880	10.050	9.860	10.040	9.674	2,319,600
2024-03-28	9.520	9.960	9.510	9.840	9.481	2,210,300
2024-03-27	9.880	10.060	9.510	9.510	9.163	2,501,185
2024-03-26	9.700	9.980	9.670	9.910	9.549	3,116,070
2024-03-25	10.040	10.130	9.720	9.720	9.366	3,884,320
2024-03-22	10.300	10.430	10.000	10.050	9.684	3,097,800
2024-03-21	10.560	10.620	10.200	10.330	9.953	4,342,214
2024-03-20	10.590	10.650	10.450	10.640	10.252	3,901,771
2024-03-19	10.950	10.990	10.400	10.700	10.310	7,209,509
2024-03-18	10.560	11.390	10.480	11.110	10.705	10,912,860
2024-03-15	9.910	10.430	9.540	10.170	9.799	6,095,553
2024-03-14	9.820	10.200	9.730	9.860	9.501	6,621,762
2024-03-13	9.460	9.650	9.380	9.590	9.240	2,515,297
2024-03-12	9.310	9.470	9.160	9.470	9.125	2,464,268
2024-03-11	9.260	9.340	9.090	9.310	8.971	2,471,448
2024-03-08	9.080	9.360	8.970	9.260	8.922	2,550,776
2024-03-07	9.060	9.300	9.000	9.070	8.739	3,059,300
2024-03-06	8.830	9.110	8.710	9.050	8.720	2,590,228
2024-03-05	9.000	9.030	8.710	8.780	8.460	2,429,980
2024-03-04	9.100	9.180	8.760	9.050	8.720	3,387,058
2024-03-01	8.810	9.110	8.810	9.100	8.768	3,581,402
2024-02-29	8.450	8.880	8.410	8.810	8.489	4,418,823
2024-02-28	9.470	9.680	8.400	8.450	8.142	6,564,209
2024-02-27	9.180	9.520	8.990	9.490	9.144	3,334,712
2024-02-26	8.800	9.500	8.800	9.230	8.894	5,201,456
2024-02-23	8.470	8.870	8.400	8.820	8.499	4,947,679
2024-02-22	8.280	8.500	8.180	8.440	8.132	4,239,525
2024-02-21	8.100	8.590	7.980	8.210	7.911	4,056,422
2024-02-20	8.090	8.270	7.950	8.180	7.882	2,395,870
2024-02-19	7.660	8.230	7.660	8.120	7.824	5,167,978
2024-02-08	6.680	7.760	6.660	7.660	7.381	6,670,591
2024-02-07	7.180	7.180	6.520	6.690	6.446	6,327,730
2024-02-06	7.120	7.410	6.490	7.180	6.918	7,855,464
2024-02-05	8.510	8.520	7.060	7.360	7.092	5,616,100
2024-02-02	9.130	9.410	8.190	8.580	8.267	3,739,468
2024-02-01	9.340	9.350	8.820	9.130	8.797	2,633,148
2024-01-31	10.030	10.030	9.260	9.340	9.000	3,544,560
2024-01-30	10.390	10.390	9.960	10.030	9.664	1,792,820
2024-01-29	10.970	11.000	10.270	10.320	9.944	2,764,712
2024-01-26	10.840	11.070	10.790	10.920	10.522	2,326,680

← NewerPage 11 of 21 · 1,212 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.