Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.410	15.540	15.260	15.400	11.975	3,301,129
2022-02-08	14.700	15.590	14.620	15.500	12.053	3,694,165
2022-02-07	14.600	14.910	14.100	14.840	11.540	3,145,783
2022-01-28	14.000	14.470	13.870	14.220	11.057	2,839,695
2022-01-27	14.650	14.650	13.760	13.810	10.739	2,355,416
2022-01-26	14.420	14.730	14.290	14.580	11.337	1,605,917
2022-01-25	15.070	15.350	14.400	14.420	11.213	2,286,229
2022-01-24	15.000	15.330	14.860	15.200	11.819	1,574,503
2022-01-21	15.250	15.370	15.040	15.250	11.858	1,748,143
2022-01-20	15.750	15.800	15.150	15.250	11.858	2,549,381
2022-01-19	15.620	15.800	15.460	15.740	12.239	2,369,665
2022-01-18	16.280	16.300	15.500	15.610	12.138	4,061,546
2022-01-17	15.710	16.340	15.710	16.250	12.636	3,739,879
2022-01-14	15.840	16.030	15.610	15.700	12.208	3,923,900
2022-01-13	15.940	16.140	15.690	15.880	12.348	4,600,497
2022-01-12	16.500	16.500	15.910	16.010	12.449	6,114,569
2022-01-11	16.080	17.130	15.770	16.470	12.807	10,242,130
2022-01-10	15.810	16.460	15.320	15.940	12.395	10,372,768
2022-01-07	15.290	15.990	14.990	15.110	11.749	5,723,354
2022-01-06	14.800	15.290	14.700	15.290	11.889	4,305,150
2022-01-05	15.230	15.420	14.700	14.810	11.516	3,608,741
2022-01-04	15.000	15.240	14.820	15.190	11.812	2,716,561
2021-12-31	14.750	15.060	14.520	14.930	11.609	2,381,947
2021-12-30	14.640	14.820	14.370	14.730	11.454	1,893,602
2021-12-29	14.590	14.770	14.320	14.510	11.283	1,551,721
2021-12-28	14.430	14.610	14.250	14.580	11.337	1,411,561
2021-12-27	14.270	14.460	13.980	14.370	11.174	1,431,913
2021-12-24	14.750	14.800	14.100	14.100	10.964	2,628,373
2021-12-23	14.950	15.000	14.530	14.750	11.470	1,845,313
2021-12-22	14.950	15.110	14.890	14.950	11.625	1,841,158
2021-12-21	14.560	14.970	14.540	14.960	11.633	2,217,721
2021-12-20	14.610	14.820	14.490	14.510	11.283	1,708,801
2021-12-17	14.990	14.990	14.570	14.620	11.368	2,587,345
2021-12-16	14.920	15.250	14.810	15.050	11.703	1,976,569
2021-12-15	15.260	15.590	14.910	15.000	11.664	3,433,609
2021-12-14	14.850	15.270	14.680	15.250	11.858	4,018,320
2021-12-13	14.690	14.820	14.400	14.790	11.501	2,424,673
2021-12-10	14.520	14.700	14.380	14.670	11.407	1,767,193
2021-12-09	14.820	14.850	14.490	14.530	11.298	2,235,643
2021-12-08	14.790	14.820	14.560	14.820	11.524	1,967,881
2021-12-07	14.960	15.100	14.540	14.690	11.423	2,696,881
2021-12-06	16.200	16.200	14.820	14.960	11.633	4,083,258
2021-12-03	15.200	16.030	15.040	15.710	12.216	5,585,921
2021-12-02	16.330	16.350	15.070	15.090	11.734	7,044,001
2021-12-01	16.600	16.720	15.910	16.130	12.543	6,305,978
2021-11-30	16.400	17.460	15.860	16.320	12.690	10,474,851
2021-11-29	15.700	16.350	15.700	16.100	12.519	3,506,783
2021-11-26	15.920	16.350	15.720	16.150	12.558	3,933,866
2021-11-25	17.140	17.210	15.930	15.980	12.426	7,281,965
2021-11-24	16.000	16.830	15.800	16.800	13.064	7,665,200
2021-11-23	16.090	16.250	15.560	16.250	12.636	6,361,309
2021-11-22	16.700	16.800	15.750	16.020	12.457	9,226,237
2021-11-19	16.530	17.080	15.500	16.700	12.986	11,145,397
2021-11-18	17.100	17.950	16.620	17.230	13.398	15,468,390
2021-11-17	15.200	17.610	15.050	17.070	13.274	16,306,074
2021-11-16	15.240	16.200	14.910	15.220	11.835	9,880,749
2021-11-15	14.300	15.470	14.300	15.400	11.975	10,890,583
2021-11-12	13.380	14.300	13.310	14.000	10.886	6,383,168
2021-11-11	13.240	13.500	13.160	13.410	10.428	2,199,073
2021-11-10	13.000	13.370	12.930	13.270	10.319	1,588,609

← NewerPage 20 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.