Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.560	12.760	12.530	12.650	12.189	1,574,300
2023-10-31	12.750	12.840	12.550	12.630	12.170	1,457,400
2023-10-30	12.460	12.830	12.400	12.740	12.276	2,667,382
2023-10-27	12.370	12.490	12.170	12.400	11.948	1,728,760
2023-10-26	12.110	12.400	12.110	12.390	11.938	1,857,099
2023-10-25	12.080	12.630	12.080	12.410	11.958	2,325,680
2023-10-24	11.850	12.340	11.820	12.280	11.832	2,179,388
2023-10-23	12.090	12.150	11.720	11.790	11.360	1,492,820
2023-10-20	12.130	12.300	12.000	12.040	11.601	1,468,840
2023-10-19	12.160	12.480	12.110	12.160	11.717	1,910,988
2023-10-18	12.490	12.490	12.060	12.160	11.717	2,179,988
2023-10-17	12.580	12.680	12.330	12.490	12.035	1,892,912
2023-10-16	12.720	12.870	12.480	12.560	12.102	2,815,358
2023-10-13	13.080	13.110	12.700	12.780	12.314	3,284,324
2023-10-12	13.090	13.250	12.850	13.100	12.622	5,365,880
2023-10-11	13.390	13.400	13.000	13.090	12.613	4,379,328
2023-10-10	13.630	13.910	13.350	13.400	12.912	5,128,228
2023-10-09	14.580	14.660	13.340	13.550	13.056	5,624,308
2023-09-28	14.110	14.600	13.900	14.560	14.029	3,348,224
2023-09-27	14.550	14.550	13.900	14.000	13.490	2,782,912
2023-09-26	14.280	14.690	14.150	14.400	13.875	2,708,100
2023-09-25	13.950	14.470	13.930	14.310	13.788	4,519,560
2023-09-22	13.800	14.040	13.330	13.940	13.432	4,282,420
2023-09-21	14.020	14.180	13.650	13.710	13.210	3,204,776
2023-09-20	14.420	14.600	14.000	14.050	13.538	4,473,856
2023-09-19	14.900	15.090	14.320	14.370	13.846	5,958,962
2023-09-18	15.540	16.010	14.650	14.970	14.424	10,222,100
2023-09-15	14.670	15.550	14.650	15.250	14.694	5,486,264
2023-09-14	15.000	15.170	14.570	14.670	14.135	2,350,696
2023-09-13	15.180	15.180	14.770	15.110	14.559	2,265,300
2023-09-12	15.220	15.340	15.000	15.180	14.627	3,192,914
2023-09-11	15.580	15.590	14.970	15.130	14.578	4,851,920
2023-09-08	15.560	15.790	15.260	15.420	14.858	3,934,940
2023-09-07	15.570	15.700	15.260	15.640	15.070	7,226,026
2023-09-06	14.750	16.080	14.530	15.710	15.137	12,995,270
2023-09-05	14.300	15.140	14.210	14.940	14.395	7,011,697
2023-09-04	14.420	14.650	14.120	14.310	13.788	2,784,740
2023-09-01	14.870	14.970	14.240	14.370	13.846	3,963,960
2023-08-31	14.680	15.160	14.530	14.940	14.395	3,457,548
2023-08-30	14.350	15.500	14.350	14.750	14.212	5,405,012
2023-08-29	13.670	14.530	13.570	14.520	13.991	2,986,064
2023-08-28	14.840	14.840	13.560	13.580	13.085	4,092,452
2023-08-25	13.680	14.000	13.520	13.690	13.191	1,965,520
2023-08-24	13.980	14.270	13.700	13.750	13.249	2,378,680
2023-08-23	14.010	14.510	13.960	14.000	13.490	2,162,200
2023-08-22	14.320	14.450	13.930	14.160	13.644	2,833,247
2023-08-21	14.610	14.670	14.270	14.310	13.788	4,161,124
2023-08-18	14.480	14.880	14.300	14.590	14.058	7,112,527
2023-08-17	14.010	14.460	13.820	14.380	13.856	4,947,064
2023-08-16	14.230	14.350	13.760	13.970	13.461	5,965,264
2023-08-15	14.220	14.450	13.860	14.020	13.509	7,518,240
2023-08-14	13.580	14.550	13.430	14.400	13.875	7,070,501
2023-08-11	13.350	13.980	13.300	13.900	13.393	7,571,036
2023-08-10	12.820	13.300	12.740	13.150	12.671	2,306,066
2023-08-09	13.120	13.120	12.670	12.770	12.305	1,605,520
2023-08-08	13.200	13.280	12.960	13.020	12.545	1,537,340
2023-08-07	13.000	13.110	12.880	13.030	12.555	1,824,300
2023-08-04	13.300	13.350	13.060	13.250	12.767	1,551,180
2023-08-03	13.400	13.400	12.990	13.070	12.594	1,568,380
2023-08-02	13.440	13.550	13.200	13.370	12.883	1,235,020

← NewerPage 13 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.