Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.320	10.830	10.270	10.790	10.397	1,956,538
2024-01-24	10.410	10.500	9.860	10.320	9.944	2,531,470
2024-01-23	10.420	10.630	10.000	10.360	9.982	2,693,881
2024-01-22	11.270	11.300	10.360	10.470	10.088	2,748,930
2024-01-19	11.450	11.500	11.180	11.210	10.801	1,631,460
2024-01-18	11.600	11.630	11.130	11.450	11.033	2,104,648
2024-01-17	11.880	12.000	11.600	11.600	11.177	2,036,240
2024-01-16	11.810	11.980	11.600	11.820	11.389	1,977,940
2024-01-15	11.860	12.040	11.720	11.830	11.399	1,351,360
2024-01-12	12.100	12.170	11.950	11.980	11.543	2,171,948
2024-01-11	11.790	12.160	11.720	12.150	11.707	2,042,008
2024-01-10	11.890	12.200	11.730	11.790	11.360	1,798,200
2024-01-09	11.980	12.140	11.840	11.940	11.505	1,654,500
2024-01-08	12.140	12.190	11.800	11.840	11.408	1,287,613
2024-01-05	12.270	12.370	11.990	12.070	11.630	1,266,940
2024-01-04	12.190	12.410	12.150	12.250	11.803	1,620,460
2024-01-03	12.320	12.440	12.100	12.290	11.842	1,733,800
2024-01-02	12.250	12.460	12.230	12.400	11.948	2,740,920
2023-12-29	11.950	12.210	11.890	12.190	11.746	1,995,620
2023-12-28	11.710	12.010	11.510	11.980	11.543	2,054,522
2023-12-27	11.580	11.750	11.520	11.710	11.283	1,680,300
2023-12-26	11.790	11.880	11.550	11.610	11.187	1,418,848
2023-12-25	11.890	11.940	11.710	11.810	11.380	1,696,400
2023-12-22	12.190	12.190	11.850	11.890	11.457	1,593,820
2023-12-21	11.980	12.150	11.760	12.130	11.688	1,847,639
2023-12-20	11.940	12.130	11.900	11.930	11.495	1,537,723
2023-12-19	11.880	12.060	11.750	11.960	11.524	1,328,024
2023-12-18	11.960	12.040	11.760	11.780	11.351	1,650,211
2023-12-15	11.960	12.100	11.890	11.960	11.524	1,243,400
2023-12-14	12.020	12.260	11.910	11.990	11.553	1,443,720
2023-12-13	12.110	12.270	11.950	12.070	11.630	1,276,340
2023-12-12	12.090	12.150	11.910	12.090	11.649	1,120,800
2023-12-11	11.960	12.180	11.850	12.050	11.611	2,267,900
2023-12-08	12.250	12.350	11.960	12.000	11.563	1,626,600
2023-12-07	12.300	12.420	12.180	12.250	11.803	1,017,200
2023-12-06	12.300	12.490	12.250	12.290	11.842	1,443,100
2023-12-05	12.480	12.510	12.250	12.260	11.813	1,606,660
2023-12-04	12.620	12.690	12.440	12.500	12.044	1,836,800
2023-12-01	12.700	12.720	12.490	12.620	12.160	1,507,540
2023-11-30	12.760	12.850	12.540	12.700	12.237	1,451,392
2023-11-29	12.940	12.940	12.700	12.750	12.285	1,415,520
2023-11-28	12.660	12.940	12.650	12.850	12.382	2,072,360
2023-11-27	12.520	12.820	12.460	12.730	12.266	2,495,902
2023-11-24	12.810	12.810	12.410	12.460	12.006	1,921,760
2023-11-23	12.690	12.830	12.590	12.770	12.305	1,967,442
2023-11-22	12.840	12.980	12.650	12.660	12.199	1,988,800
2023-11-21	13.070	13.110	12.790	12.810	12.343	1,932,460
2023-11-20	12.880	13.030	12.770	13.030	12.555	1,749,200
2023-11-17	12.730	12.960	12.640	12.880	12.411	1,563,100
2023-11-16	12.890	12.910	12.650	12.680	12.218	1,840,200
2023-11-15	12.930	13.020	12.790	12.910	12.439	2,259,804
2023-11-14	12.730	12.900	12.600	12.840	12.372	2,059,910
2023-11-13	12.530	12.740	12.490	12.730	12.266	2,065,766
2023-11-10	12.470	12.560	12.370	12.530	12.073	1,750,749
2023-11-09	12.620	12.770	12.440	12.470	12.015	2,321,580
2023-11-08	12.720	12.820	12.520	12.610	12.150	2,206,604
2023-11-07	12.760	12.810	12.600	12.760	12.295	1,857,820
2023-11-06	12.820	13.030	12.550	12.760	12.295	3,082,824
2023-11-03	12.610	13.050	12.610	12.820	12.353	2,000,916
2023-11-02	12.570	12.850	12.570	12.600	12.141	1,665,676

← NewerPage 12 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.