Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.610	12.780	12.510	12.740	10.148	1,567,921
2022-11-03	12.580	12.630	12.420	12.580	10.021	1,046,832
2022-11-02	12.770	12.820	12.550	12.580	10.021	1,477,459
2022-11-01	12.480	12.700	12.420	12.700	10.117	1,650,745
2022-10-31	12.230	12.560	12.180	12.410	9.886	1,565,782
2022-10-28	12.560	12.600	12.110	12.180	9.702	1,238,987
2022-10-27	12.690	12.800	12.530	12.530	9.981	1,359,865
2022-10-26	12.400	12.700	12.250	12.600	10.037	1,739,041
2022-10-25	12.270	12.530	12.120	12.240	9.750	1,424,377
2022-10-24	12.750	12.790	12.300	12.360	9.846	2,102,857
2022-10-21	12.340	12.720	12.200	12.600	10.037	1,805,761
2022-10-20	12.490	12.580	12.200	12.310	9.806	1,292,520
2022-10-19	12.280	12.680	12.280	12.520	9.973	2,151,913
2022-10-18	12.460	12.720	12.360	12.650	10.077	1,852,042
2022-10-17	11.930	12.460	11.870	12.460	9.925	2,134,705
2022-10-14	12.030	12.170	11.860	11.930	9.503	1,486,201
2022-10-13	11.680	11.990	11.620	11.910	9.487	841,440
2022-10-12	11.410	11.730	11.330	11.730	9.344	722,880
2022-10-11	11.430	11.530	11.130	11.490	9.153	1,035,840
2022-10-10	11.300	11.500	11.120	11.350	9.041	1,452,280
2022-09-30	11.580	11.590	11.080	11.120	8.858	1,273,472
2022-09-29	11.880	12.180	11.460	11.580	9.224	1,098,480
2022-09-28	11.900	11.940	11.660	11.730	9.344	1,097,400
2022-09-27	11.330	11.950	11.330	11.930	9.503	1,197,480
2022-09-26	11.780	11.780	11.370	11.410	9.089	1,001,100
2022-09-23	12.090	12.230	11.800	11.900	9.479	885,982
2022-09-22	11.800	12.150	11.800	12.090	9.631	753,766
2022-09-21	11.760	11.960	11.630	11.910	9.487	508,080
2022-09-20	11.470	11.900	11.450	11.820	9.416	1,045,599
2022-09-19	11.510	11.680	11.240	11.450	9.121	1,052,520
2022-09-16	12.010	12.010	11.570	11.570	9.216	1,185,480
2022-09-15	12.250	12.520	11.840	12.000	9.559	1,463,929
2022-09-14	12.350	12.450	12.240	12.370	9.854	810,048
2022-09-13	12.380	12.580	12.250	12.450	9.917	824,045
2022-09-09	12.560	12.590	12.230	12.350	9.838	1,237,215
2022-09-08	12.730	12.830	12.490	12.570	10.013	1,503,721
2022-09-07	12.870	13.010	12.700	12.850	10.236	1,423,945
2022-09-06	13.040	13.050	12.830	12.920	10.292	1,052,280
2022-09-05	12.980	13.040	12.740	12.990	10.348	1,454,569
2022-09-02	12.770	12.970	12.550	12.920	10.292	1,647,166
2022-09-01	12.780	12.950	12.570	12.690	10.109	1,553,163
2022-08-31	12.980	13.150	12.560	12.670	10.093	2,443,321
2022-08-30	13.000	13.150	12.690	13.040	10.387	3,094,902
2022-08-29	12.360	13.090	12.160	12.820	10.212	3,673,612
2022-08-26	12.120	12.240	11.950	12.020	9.575	941,580
2022-08-25	12.210	12.330	11.900	12.000	9.559	1,039,822
2022-08-24	12.640	12.680	12.180	12.210	9.726	1,127,127
2022-08-23	12.580	12.710	12.450	12.640	10.069	533,688
2022-08-22	12.630	12.660	12.380	12.580	10.021	699,707
2022-08-19	12.940	13.070	12.630	12.630	10.061	786,216
2022-08-18	12.690	13.040	12.630	12.820	10.212	992,604
2022-08-17	12.820	12.960	12.700	12.750	10.156	704,146
2022-08-16	12.760	12.890	12.600	12.840	10.228	813,216
2022-08-15	12.880	12.880	12.560	12.650	10.077	597,600
2022-08-12	13.060	13.060	12.740	12.780	10.180	1,511,569
2022-08-11	12.680	13.230	12.640	13.100	10.435	2,113,750
2022-08-10	12.630	12.690	12.530	12.630	10.061	572,040
2022-08-09	12.630	12.710	12.450	12.580	10.021	714,522
2022-08-08	12.380	12.630	12.330	12.610	10.045	995,886
2022-08-05	12.250	12.420	12.250	12.400	9.878	679,854

← NewerPage 17 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.