Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.760	11.050	10.710	10.710	8.328	1,294,080
2022-05-10	10.580	10.860	10.500	10.760	8.367	1,655,198
2022-05-09	10.580	10.700	10.280	10.650	8.281	1,091,198
2022-05-06	10.460	10.540	10.230	10.420	8.103	1,372,826
2022-05-05	10.690	10.840	10.360	10.540	8.196	2,158,665
2022-04-29	10.100	10.860	10.070	10.700	8.320	2,194,080
2022-04-28	10.000	10.230	9.880	10.030	7.799	1,932,295
2022-04-27	10.070	10.200	9.630	10.160	7.900	3,105,026
2022-04-26	11.610	11.660	9.940	10.080	7.838	8,475,264
2022-04-25	13.040	13.180	12.170	12.170	9.463	4,088,969
2022-04-22	12.700	13.840	12.680	13.330	10.365	5,957,607
2022-04-21	13.420	13.470	12.730	12.760	9.922	1,774,441
2022-04-20	13.470	13.690	13.430	13.470	10.474	1,616,377
2022-04-19	13.220	13.450	13.150	13.410	10.428	1,057,836
2022-04-18	13.170	13.330	12.910	13.230	10.288	1,278,480
2022-04-15	13.420	13.430	13.070	13.180	10.249	1,515,961
2022-04-14	13.510	13.640	13.430	13.480	10.482	774,720
2022-04-13	13.660	13.660	13.400	13.430	10.443	699,960
2022-04-12	13.400	13.680	13.160	13.660	10.622	861,636
2022-04-11	13.840	13.890	13.260	13.390	10.412	1,697,401
2022-04-08	13.980	14.050	13.700	13.830	10.754	1,175,880
2022-04-07	14.330	14.330	13.880	13.880	10.793	1,815,481
2022-04-06	14.300	14.540	14.210	14.420	11.213	1,328,120
2022-04-01	14.600	14.670	14.270	14.320	11.135	1,470,370
2022-03-31	14.410	14.720	14.270	14.640	11.384	1,565,281
2022-03-30	14.460	14.560	14.090	14.410	11.205	2,290,885
2022-03-29	14.760	14.810	14.310	14.360	11.166	1,265,160
2022-03-28	14.700	14.900	14.460	14.760	11.477	1,307,641
2022-03-25	14.580	14.920	14.530	14.710	11.438	1,736,641
2022-03-24	14.780	14.890	14.580	14.640	11.384	1,271,520
2022-03-23	14.930	15.130	14.800	14.930	11.609	1,053,720
2022-03-22	14.720	15.040	14.620	14.930	11.609	1,826,881
2022-03-21	14.800	14.940	14.570	14.850	11.547	1,272,764
2022-03-18	14.240	14.670	14.200	14.620	11.368	1,195,440
2022-03-17	14.200	14.500	14.120	14.240	11.073	1,456,921
2022-03-16	14.000	14.170	13.300	14.030	10.910	1,989,223
2022-03-15	14.210	14.300	13.440	13.440	10.451	2,232,001
2022-03-14	14.760	14.760	14.200	14.210	11.050	1,820,247
2022-03-11	14.610	14.890	14.300	14.860	11.555	1,623,927
2022-03-10	14.820	15.050	14.640	14.700	11.431	1,276,152
2022-03-09	14.890	15.020	13.890	14.490	11.267	2,202,361
2022-03-08	15.340	15.550	14.800	14.840	11.540	1,736,953
2022-03-07	15.650	15.730	15.200	15.350	11.936	1,911,972
2022-03-04	15.930	15.930	15.560	15.660	12.177	1,851,840
2022-03-03	16.130	16.150	15.790	15.930	12.387	2,028,283
2022-03-02	16.000	16.070	15.890	16.000	12.442	2,149,095
2022-03-01	16.100	16.210	15.830	16.200	12.597	3,888,759
2022-02-28	15.890	16.080	15.450	15.740	12.239	3,119,257
2022-02-25	15.750	15.880	15.470	15.710	12.216	2,379,241
2022-02-24	16.060	16.240	15.350	15.600	12.130	4,171,202
2022-02-23	15.530	16.130	15.440	16.060	12.488	4,072,348
2022-02-22	15.680	15.680	15.260	15.480	12.037	2,281,849
2022-02-21	15.270	15.770	15.130	15.770	12.263	3,042,349
2022-02-18	15.290	15.310	14.900	15.270	11.874	1,956,901
2022-02-17	15.590	15.590	15.240	15.360	11.944	2,778,001
2022-02-16	15.200	15.600	15.110	15.600	12.130	3,262,667
2022-02-15	15.040	15.360	14.910	15.010	11.672	1,834,318
2022-02-14	14.920	15.530	14.920	15.180	11.804	2,263,081
2022-02-11	15.650	15.650	15.100	15.130	11.765	3,732,505
2022-02-10	15.480	15.940	15.330	15.740	12.239	4,457,714

← NewerPage 19 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.