Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.130	12.330	12.070	12.250	9.758	633,048
2022-08-03	12.130	12.500	12.030	12.040	9.591	1,067,770
2022-08-02	12.620	12.620	11.930	12.060	9.607	1,300,659
2022-08-01	12.400	12.660	12.370	12.550	9.997	1,148,544
2022-07-29	12.300	12.720	12.300	12.430	9.901	1,018,084
2022-07-28	12.460	12.570	12.300	12.440	9.909	775,470
2022-07-27	12.190	12.480	12.160	12.470	9.933	836,496
2022-07-26	12.360	12.360	12.030	12.170	9.694	724,281
2022-07-25	12.410	12.460	12.180	12.250	9.758	489,240
2022-07-22	12.330	12.530	12.180	12.320	9.814	530,640
2022-07-21	12.410	12.530	12.300	12.330	9.822	504,048
2022-07-20	12.260	12.450	12.260	12.400	9.878	488,092
2022-07-19	12.350	12.500	12.240	12.380	9.862	684,528
2022-07-18	11.990	12.500	11.790	12.350	9.838	1,477,994
2022-07-15	12.290	12.290	11.850	11.860	9.447	960,480
2022-07-14	11.920	12.340	11.850	12.290	9.790	1,478,109
2022-07-13	11.690	12.080	11.630	11.930	9.503	759,159
2022-07-12	11.850	12.130	11.580	11.770	9.376	1,788,081
2022-07-11	11.960	12.000	11.600	11.810	9.408	966,528
2022-07-08	12.000	12.190	11.880	11.960	9.527	1,106,880
2022-07-07	11.890	12.040	11.850	11.980	9.543	761,784
2022-07-06	12.010	12.160	11.860	11.950	9.519	1,053,448
2022-07-05	12.290	12.340	11.840	12.010	9.567	904,701
2022-07-04	12.120	12.280	12.000	12.280	9.782	760,289
2022-07-01	12.140	12.240	12.000	12.220	9.734	878,488
2022-06-30	12.220	12.340	12.050	12.140	9.670	1,095,168
2022-06-29	12.550	12.650	12.120	12.200	9.718	1,188,960
2022-06-28	12.330	12.600	12.200	12.550	9.997	1,627,034
2022-06-27	12.080	12.480	11.000	12.460	9.925	2,066,618
2022-06-24	11.810	12.130	11.810	12.070	9.615	1,000,200
2022-06-23	11.560	11.870	11.530	11.800	9.400	956,775
2022-06-22	12.030	12.030	11.580	11.610	9.248	838,272
2022-06-21	12.000	12.190	11.780	11.940	9.511	1,154,295
2022-06-20	11.740	12.130	11.670	12.020	9.575	1,478,882
2022-06-17	11.730	11.780	11.420	11.670	9.296	785,520
2022-06-16	11.600	11.940	11.580	11.750	9.360	775,920
2022-06-15	11.790	11.920	11.550	11.630	9.264	1,032,792
2022-06-14	11.660	11.700	11.340	11.660	9.288	827,664
2022-06-13	11.630	11.930	11.630	11.810	9.408	1,039,944
2022-06-10	11.370	11.700	11.250	11.640	9.272	1,118,640
2022-06-09	11.720	11.730	11.210	11.340	9.033	1,179,300
2022-06-08	11.950	11.990	11.520	11.720	9.336	846,720
2022-06-07	12.280	12.350	11.800	11.860	9.447	1,385,001
2022-06-06	11.920	12.400	11.850	12.230	9.742	2,178,235
2022-06-02	11.500	12.020	11.350	11.850	9.439	2,007,040
2022-06-01	11.500	11.880	11.420	11.750	9.137	1,631,079
2022-05-31	11.490	11.560	11.130	11.450	8.903	1,271,760
2022-05-30	11.310	11.450	11.150	11.420	8.880	930,098
2022-05-27	11.380	11.440	11.120	11.210	8.717	908,996
2022-05-26	11.210	11.320	10.900	11.310	8.795	1,161,240
2022-05-25	10.950	11.270	10.940	11.210	8.717	1,113,986
2022-05-24	11.660	11.680	11.020	11.040	8.585	1,241,280
2022-05-23	11.460	11.650	11.420	11.590	9.012	777,060
2022-05-20	11.550	11.730	11.350	11.470	8.919	1,282,920
2022-05-19	11.050	11.350	11.030	11.330	8.810	583,920
2022-05-18	11.080	11.400	11.030	11.300	8.787	1,070,844
2022-05-17	11.210	11.250	10.900	11.100	8.631	869,760
2022-05-16	11.200	11.450	11.180	11.260	8.756	1,048,320
2022-05-13	10.800	11.300	10.740	11.210	8.717	1,843,489
2022-05-12	10.760	10.940	10.630	10.790	8.390	1,095,840

← NewerPage 18 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.