Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.100	9.220	8.750	8.830	8.830	4,103,720
2026-07-21	9.290	9.340	8.710	9.180	9.180	3,982,400
2026-07-20	9.580	9.960	9.090	9.380	9.380	3,847,344
2026-07-17	9.890	10.050	9.400	9.480	9.480	2,853,509
2026-07-16	9.790	10.090	9.670	9.870	9.870	1,829,732
2026-07-15	9.790	9.990	9.650	9.860	9.860	1,911,120
2026-07-14	9.500	9.800	9.380	9.780	9.780	2,090,784
2026-07-13	9.960	9.960	9.480	9.490	9.490	2,118,646
2026-07-10	9.820	10.200	9.660	9.930	9.930	2,206,820
2026-07-09	9.750	9.850	9.500	9.820	9.820	1,795,346
2026-07-08	9.830	9.880	9.450	9.790	9.790	2,658,140
2026-07-07	10.190	10.250	9.780	9.820	9.820	2,319,344
2026-07-06	10.290	10.620	10.170	10.200	10.200	2,278,940
2026-07-03	10.090	10.500	9.980	10.350	10.350	4,016,780
2026-07-02	9.950	10.220	9.880	9.910	9.910	3,022,662
2026-07-01	9.870	10.140	9.690	9.930	9.930	2,690,935
2026-06-30	9.800	9.990	9.620	9.780	9.780	2,653,904
2026-06-29	9.770	9.890	9.400	9.820	9.820	3,276,820
2026-06-26	10.040	10.070	9.720	9.870	9.870	3,241,702
2026-06-25	10.270	10.530	10.020	10.060	10.060	3,233,512
2026-06-24	10.870	10.890	10.280	10.360	10.360	3,133,685
2026-06-23	10.610	11.060	10.570	10.790	10.790	2,678,220
2026-06-22	10.280	10.750	10.170	10.650	10.650	3,403,539
2026-06-18	10.430	10.590	10.200	10.430	10.430	2,335,140
2026-06-17	10.680	10.700	10.360	10.480	10.480	2,941,198
2026-06-16	10.740	10.870	10.510	10.710	10.710	2,792,639
2026-06-15	10.990	11.260	10.610	10.820	10.820	2,857,420
2026-06-12	10.810	10.970	10.490	10.810	10.810	2,934,400
2026-06-11	10.670	10.790	10.350	10.510	10.510	2,218,020
2026-06-10	10.810	11.000	10.450	10.780	10.780	2,106,140
2026-06-09	10.890	11.170	10.790	10.930	10.930	2,284,100
2026-06-08	11.180	11.360	10.700	10.890	10.790	3,767,100
2026-06-05	11.100	11.570	10.830	11.360	11.256	3,211,100
2026-06-04	11.150	11.220	10.960	11.120	11.018	2,250,460
2026-06-03	11.360	11.480	11.060	11.150	11.048	2,405,606
2026-06-02	11.740	11.990	11.320	11.360	11.256	3,321,300
2026-06-01	11.300	11.930	11.110	11.710	11.603	3,839,744
2026-05-29	11.770	11.980	11.300	11.350	11.246	3,965,428
2026-05-28	11.820	11.990	11.350	11.800	11.692	3,648,082
2026-05-27	12.240	12.320	11.710	11.870	11.761	3,372,600
2026-05-26	12.530	12.590	12.210	12.320	12.207	3,768,447
2026-05-25	12.960	13.100	12.480	12.620	12.504	4,141,576
2026-05-22	12.580	13.040	12.300	12.870	12.752	3,626,428
2026-05-21	13.070	13.370	12.480	12.510	12.395	4,567,660
2026-05-20	13.690	13.770	13.020	13.190	13.069	4,996,112
2026-05-19	13.400	13.550	13.080	13.290	13.168	2,268,600
2026-05-18	13.280	13.470	13.100	13.400	13.277	2,848,942
2026-05-15	13.320	13.420	13.060	13.230	13.109	2,809,228
2026-05-14	13.430	13.530	13.260	13.320	13.198	2,438,095
2026-05-13	13.490	13.640	13.320	13.410	13.287	2,560,100
2026-05-12	13.790	13.830	13.430	13.500	13.376	2,270,673
2026-05-11	13.880	13.880	13.630	13.810	13.683	2,496,047
2026-05-08	13.490	13.780	13.450	13.700	13.574	2,657,440
2026-05-07	13.580	13.850	13.480	13.520	13.396	3,371,260
2026-05-06	13.490	13.870	13.410	13.580	13.455	4,022,916
2026-04-30	13.290	13.680	13.130	13.440	13.317	3,095,800
2026-04-29	13.080	13.270	12.950	13.150	13.029	2,872,340
2026-04-28	13.130	13.270	12.930	13.080	12.960	2,930,900
2026-04-27	12.790	13.220	12.620	13.130	13.009	4,643,828
2026-04-24	12.410	12.830	12.310	12.680	12.564	2,781,188

← NewerPage 2 of 5 · 243 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.