Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.630	15.010	14.280	15.000	11.949	3,746,965
2023-05-04	14.560	14.780	14.310	14.700	11.710	1,918,266
2023-04-28	13.390	14.650	13.360	14.560	11.598	3,468,276
2023-04-27	13.500	13.630	13.340	13.500	10.754	606,960
2023-04-26	13.130	13.630	12.920	13.590	10.825	1,314,001
2023-04-25	13.330	13.910	12.950	13.250	10.555	1,745,521
2023-04-24	13.090	13.420	12.990	13.380	10.658	1,133,892
2023-04-21	13.400	13.460	13.040	13.160	10.483	1,553,689
2023-04-20	13.480	13.650	13.250	13.410	10.682	767,400
2023-04-19	13.570	13.720	13.440	13.580	10.818	621,240
2023-04-18	13.890	13.890	13.550	13.570	10.810	627,813
2023-04-17	14.170	14.170	13.740	13.780	10.977	1,307,685
2023-04-14	13.760	14.260	13.660	14.120	11.248	1,789,797
2023-04-13	13.980	14.030	13.600	13.660	10.881	985,320
2023-04-12	13.690	14.070	13.460	13.980	11.136	1,550,569
2023-04-11	13.500	13.630	13.250	13.570	10.810	1,457,713
2023-04-10	13.570	13.720	13.380	13.610	10.841	1,440,865
2023-04-07	13.470	13.570	13.390	13.550	10.794	566,472
2023-04-06	13.580	13.580	13.280	13.470	10.730	1,058,880
2023-04-04	14.080	14.080	13.480	13.580	10.818	1,732,873
2023-04-03	14.000	14.190	13.800	14.000	11.152	1,923,145
2023-03-31	14.050	14.260	13.960	14.090	11.224	860,889
2023-03-30	14.320	14.400	14.020	14.150	11.272	957,360
2023-03-29	14.340	14.400	14.190	14.320	11.407	883,276
2023-03-28	14.400	14.550	14.240	14.340	11.423	1,094,476
2023-03-27	14.320	14.470	14.270	14.450	11.511	1,202,116
2023-03-24	14.480	14.500	14.330	14.400	11.471	1,063,780
2023-03-23	14.410	14.520	14.260	14.440	11.503	1,973,041
2023-03-22	14.190	14.500	14.050	14.410	11.479	3,219,702
2023-03-21	13.410	14.050	13.290	13.990	11.144	2,551,585
2023-03-20	13.230	13.420	13.110	13.370	10.650	893,280
2023-03-17	13.290	13.460	13.150	13.180	10.499	1,002,480
2023-03-16	13.500	13.550	13.190	13.270	10.571	1,424,189
2023-03-15	13.480	13.670	13.390	13.470	10.730	1,845,553
2023-03-14	13.600	13.660	13.290	13.370	10.650	1,192,486
2023-03-13	13.520	13.680	13.230	13.660	10.881	1,428,361
2023-03-10	13.600	13.660	13.480	13.520	10.770	1,007,400
2023-03-09	13.490	13.630	13.410	13.590	10.825	911,088
2023-03-08	13.110	13.500	13.110	13.450	10.714	1,238,376
2023-03-07	13.500	13.610	13.160	13.170	10.491	1,908,001
2023-03-06	13.510	13.670	13.360	13.550	10.794	1,818,481
2023-03-03	13.700	13.780	13.450	13.510	10.762	2,393,857
2023-03-02	13.430	13.780	13.300	13.700	10.913	3,246,478
2023-03-01	13.250	13.450	13.150	13.380	10.658	2,582,785
2023-02-28	13.050	13.370	13.000	13.180	10.499	3,103,297
2023-02-27	13.700	13.700	13.450	13.500	10.754	1,144,445
2023-02-24	13.710	13.820	13.620	13.730	10.937	782,328
2023-02-23	13.790	13.820	13.510	13.720	10.929	1,435,129
2023-02-22	13.450	13.810	13.320	13.710	10.921	1,777,609
2023-02-21	13.500	13.660	13.280	13.450	10.714	1,612,801
2023-02-20	13.330	13.550	13.250	13.480	10.738	1,705,321
2023-02-17	13.730	13.750	13.330	13.340	10.626	2,493,025
2023-02-16	14.060	14.060	13.480	13.540	10.786	1,776,094
2023-02-15	13.820	14.010	13.700	13.980	11.136	1,417,129
2023-02-14	13.650	13.860	13.560	13.830	11.017	1,230,707
2023-02-13	13.320	13.900	13.270	13.650	10.873	2,406,433
2023-02-10	13.370	13.490	13.190	13.320	10.610	1,099,032
2023-02-09	13.210	13.360	13.090	13.360	10.642	1,327,801
2023-02-08	13.130	13.380	13.070	13.240	10.547	2,295,481
2023-02-07	12.950	13.180	12.770	13.140	10.467	2,233,129

← NewerPage 15 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.