Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.660	13.900	13.480	13.580	13.085	2,300,528
2023-07-31	13.490	14.280	13.460	13.750	13.249	2,940,680
2023-07-28	14.050	14.060	13.320	13.460	12.969	2,995,664
2023-07-27	14.270	14.300	13.980	14.050	13.538	1,606,360
2023-07-26	13.990	14.400	13.830	14.270	13.750	2,656,340
2023-07-25	13.670	14.010	13.550	13.870	13.364	1,900,448
2023-07-24	13.830	14.150	13.630	13.660	13.162	1,705,808
2023-07-21	14.150	14.320	13.680	13.770	13.268	3,008,324
2023-07-20	14.770	14.810	13.990	14.080	13.567	2,760,916
2023-07-19	14.610	14.980	14.410	14.700	14.164	5,529,120
2023-07-18	13.830	15.230	13.760	14.790	14.251	6,705,816
2023-07-17	13.700	13.990	13.560	13.890	13.384	2,004,368
2023-07-14	13.840	13.950	13.600	13.680	13.181	1,953,940
2023-07-13	14.100	14.100	13.700	13.810	13.307	2,091,293
2023-07-12	14.000	14.330	13.800	14.100	13.586	4,513,637
2023-07-11	13.720	14.350	13.380	13.970	13.461	4,560,248
2023-07-10	13.150	14.140	13.080	13.720	13.220	5,898,052
2023-07-07	13.100	13.350	12.990	13.050	12.574	1,236,069
2023-07-06	13.400	13.440	13.010	13.090	12.613	1,932,979
2023-07-05	13.320	13.600	13.180	13.370	12.883	1,883,512
2023-07-04	13.210	13.380	13.070	13.210	12.728	1,030,160
2023-07-03	13.150	13.690	13.040	13.130	12.651	2,055,988
2023-06-30	12.990	13.200	12.900	13.100	12.622	2,178,156
2023-06-29	12.670	13.030	12.600	12.970	12.497	1,939,836
2023-06-28	12.220	12.940	12.220	12.670	12.208	1,622,500
2023-06-27	12.180	12.650	12.110	12.560	12.102	1,585,588
2023-06-26	12.400	12.600	12.100	12.120	11.678	1,637,368
2023-06-21	12.500	13.140	12.450	12.500	12.044	2,215,523
2023-06-20	12.570	12.800	12.300	12.650	12.189	2,013,176
2023-06-19	12.500	12.950	12.230	12.710	12.247	4,203,109
2023-06-16	14.000	14.000	12.510	12.690	12.227	4,749,897
2023-06-15	15.300	15.480	14.960	15.100	12.028	923,304
2023-06-14	15.010	15.240	15.000	15.220	12.124	678,451
2023-06-13	15.210	15.380	15.030	15.140	12.060	629,548
2023-06-12	15.110	15.250	14.830	15.030	11.973	651,000
2023-06-09	14.810	15.150	14.810	14.990	11.941	1,053,528
2023-06-08	15.050	15.180	14.950	15.020	11.965	464,640
2023-06-07	14.600	15.200	14.450	15.050	11.988	569,208
2023-06-06	15.460	15.460	14.960	15.000	11.949	772,272
2023-06-05	15.460	15.500	15.200	15.370	12.243	738,720
2023-06-02	15.850	15.970	15.390	15.390	12.259	846,768
2023-06-01	15.530	15.900	15.240	15.840	12.618	1,538,419
2023-05-31	15.350	15.640	15.340	15.390	12.259	775,314
2023-05-30	15.380	15.440	15.020	15.340	12.219	884,088
2023-05-29	15.590	15.770	15.100	15.180	12.092	1,029,240
2023-05-26	15.900	16.080	15.280	15.550	12.387	1,417,400
2023-05-25	15.490	15.500	15.150	15.410	12.275	997,272
2023-05-24	15.090	15.520	15.000	15.390	12.259	1,499,271
2023-05-23	15.580	15.700	15.280	15.320	12.204	2,239,513
2023-05-22	15.740	16.100	15.570	15.690	12.498	1,648,873
2023-05-19	15.800	15.850	15.500	15.740	12.538	1,303,405
2023-05-18	15.890	15.890	15.500	15.710	12.514	1,636,455
2023-05-17	15.900	16.100	15.470	15.780	12.570	2,668,897
2023-05-16	15.220	16.030	14.980	15.890	12.658	2,848,393
2023-05-15	15.350	15.460	14.910	15.270	12.164	1,202,904
2023-05-12	15.350	15.640	15.160	15.280	12.172	1,610,281
2023-05-11	15.200	15.600	15.130	15.500	12.347	2,813,221
2023-05-10	15.060	15.350	14.800	15.120	12.044	1,137,120
2023-05-09	15.320	15.350	14.950	14.960	11.917	1,564,201
2023-05-08	15.000	15.350	14.660	15.210	12.116	2,855,069

← NewerPage 14 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.