Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.750	12.980	12.620	12.830	10.220	1,730,209
2023-02-03	12.750	12.850	12.520	12.750	10.156	1,654,354
2023-02-02	12.830	12.830	12.710	12.740	10.148	1,016,712
2023-02-01	12.550	12.770	12.540	12.770	10.172	1,341,031
2023-01-31	12.440	12.560	12.370	12.500	9.957	1,065,821
2023-01-30	12.310	12.550	12.310	12.420	9.893	1,646,727
2023-01-20	12.140	12.260	12.080	12.200	9.718	944,568
2023-01-19	12.090	12.150	12.020	12.140	9.670	1,049,280
2023-01-18	11.900	12.100	11.800	12.100	9.639	1,053,720
2023-01-17	11.940	12.070	11.830	11.900	9.479	643,608
2023-01-16	11.800	11.900	11.690	11.900	9.479	868,296
2023-01-13	11.800	11.880	11.680	11.730	9.344	596,014
2023-01-12	11.790	11.850	11.680	11.780	9.384	929,688
2023-01-11	11.850	11.920	11.670	11.670	9.296	671,736
2023-01-10	11.880	11.930	11.780	11.850	9.439	696,186
2023-01-09	11.840	11.930	11.700	11.880	9.463	1,450,513
2023-01-06	11.590	11.830	11.590	11.730	9.344	873,360
2023-01-05	11.700	11.720	11.550	11.660	9.288	918,168
2023-01-04	11.700	11.860	11.600	11.620	9.256	868,968
2023-01-03	11.250	11.670	11.250	11.580	9.224	1,096,128
2022-12-30	11.200	11.350	11.160	11.250	8.961	506,520
2022-12-29	11.290	11.330	11.160	11.200	8.922	613,126
2022-12-28	11.460	11.460	11.190	11.230	8.946	720,408
2022-12-27	11.570	11.570	11.300	11.420	9.097	768,289
2022-12-26	11.390	11.550	11.310	11.550	9.200	682,752
2022-12-23	11.390	11.530	11.260	11.390	9.073	727,656
2022-12-22	11.660	11.660	11.300	11.400	9.081	895,824
2022-12-21	11.790	11.790	11.490	11.570	9.216	783,720
2022-12-20	11.570	11.690	11.410	11.660	9.288	985,920
2022-12-19	11.820	11.880	11.430	11.530	9.185	1,317,697
2022-12-16	12.110	12.120	11.810	11.810	9.408	1,372,297
2022-12-15	12.110	12.320	11.980	12.110	9.647	1,067,160
2022-12-14	12.140	12.350	11.960	12.100	9.639	1,342,765
2022-12-13	12.290	12.310	12.020	12.080	9.623	936,240
2022-12-12	12.390	12.400	12.090	12.260	9.766	1,031,136
2022-12-09	12.620	12.620	12.360	12.390	9.870	1,079,712
2022-12-08	12.660	12.710	12.500	12.540	9.989	747,604
2022-12-07	12.770	12.770	12.570	12.650	10.077	748,829
2022-12-06	12.930	12.930	12.710	12.730	10.140	699,360
2022-12-05	12.950	12.990	12.800	12.880	10.260	763,200
2022-12-02	12.690	12.930	12.570	12.910	10.284	974,472
2022-12-01	12.590	12.800	12.590	12.680	10.101	907,800
2022-11-30	12.630	12.710	12.470	12.500	9.957	816,600
2022-11-29	12.400	12.660	12.370	12.630	10.061	1,043,040
2022-11-28	12.530	12.660	12.260	12.330	9.822	1,368,361
2022-11-25	12.970	12.970	12.520	12.550	9.997	1,292,520
2022-11-24	12.830	12.990	12.790	12.910	10.284	906,960
2022-11-23	12.950	12.950	12.590	12.760	10.164	1,780,681
2022-11-22	13.030	13.150	12.830	12.910	10.284	1,415,833
2022-11-21	12.900	13.050	12.800	13.020	10.371	1,039,224
2022-11-18	13.000	13.180	12.900	12.950	10.316	1,325,881
2022-11-17	12.720	13.030	12.720	12.990	10.348	1,558,489
2022-11-16	12.930	12.960	12.780	12.830	10.220	1,084,320
2022-11-15	12.720	12.900	12.720	12.880	10.260	1,331,497
2022-11-14	12.680	12.890	12.640	12.700	10.117	1,601,593
2022-11-11	12.850	12.910	12.570	12.590	10.029	1,445,909
2022-11-10	12.730	12.820	12.610	12.660	10.085	1,061,616
2022-11-09	12.810	12.950	12.690	12.740	10.148	1,143,814
2022-11-08	12.800	12.970	12.670	12.830	10.220	1,046,736
2022-11-07	12.800	12.850	12.620	12.800	10.196	1,500,625

← NewerPage 16 of 21 · 1,219 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.