Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.720	12.770	12.420	12.450	12.336	2,271,452
2026-04-22	12.740	12.880	12.570	12.780	12.663	2,293,900
2026-04-21	12.690	12.870	12.630	12.740	12.623	1,692,406
2026-04-20	12.660	12.800	12.540	12.720	12.603	1,887,500
2026-04-17	12.680	12.790	12.500	12.610	12.494	1,718,400
2026-04-16	12.450	12.740	12.250	12.680	12.564	2,207,600
2026-04-15	12.500	12.570	12.320	12.400	12.286	2,366,416
2026-04-14	12.620	12.650	12.260	12.450	12.336	2,136,900
2026-04-13	12.510	12.590	12.350	12.470	12.356	2,083,148
2026-04-10	12.450	12.710	12.450	12.500	12.385	2,265,120
2026-04-09	12.800	12.800	12.310	12.410	12.296	2,962,060
2026-04-08	12.480	12.850	12.380	12.820	12.702	3,332,832
2026-04-07	11.790	12.360	11.760	12.210	12.098	3,823,300
2026-04-03	12.260	12.260	11.650	11.830	11.721	3,075,907
2026-04-02	12.490	12.570	12.060	12.260	12.147	3,103,469
2026-04-01	12.470	12.680	12.290	12.520	12.405	2,973,288
2026-03-31	12.570	12.730	12.220	12.250	12.138	2,634,100
2026-03-30	12.300	12.660	12.210	12.580	12.465	3,516,008
2026-03-27	12.080	12.600	11.920	12.470	12.356	3,163,420
2026-03-26	12.580	12.700	12.040	12.080	11.969	3,479,024
2026-03-25	12.420	12.710	12.340	12.450	12.336	3,617,628
2026-03-24	11.880	12.370	11.640	12.330	12.217	5,508,640
2026-03-23	12.180	12.460	11.400	11.570	11.464	6,314,963
2026-03-20	13.250	13.460	12.500	12.580	12.465	5,333,964
2026-03-19	13.710	13.790	13.140	13.250	13.128	3,084,040
2026-03-18	13.460	13.830	13.340	13.780	13.654	3,429,356
2026-03-17	14.030	14.040	13.380	13.400	13.277	2,981,000
2026-03-16	14.060	14.210	13.780	13.950	13.822	4,145,374
2026-03-13	13.950	14.360	13.820	14.170	14.040	4,663,700
2026-03-12	14.210	14.260	13.800	13.870	13.743	3,615,800
2026-03-11	14.280	14.370	14.090	14.280	14.149	3,096,020
2026-03-10	14.110	14.360	14.060	14.270	14.139	4,041,736
2026-03-09	13.850	14.200	13.500	14.030	13.901	5,024,869
2026-03-06	13.530	14.150	13.460	14.010	13.881	5,030,756
2026-03-05	13.480	13.700	13.320	13.500	13.376	4,046,168
2026-03-04	13.320	13.360	12.980	13.320	13.198	3,218,668
2026-03-03	13.790	13.850	13.270	13.310	13.188	4,330,780
2026-03-02	14.130	14.200	13.300	13.600	13.475	4,043,688
2026-02-27	14.410	14.560	14.090	14.360	14.228	2,907,953
2026-02-26	14.280	14.480	14.260	14.470	14.337	2,640,300
2026-02-25	14.510	14.570	14.200	14.280	14.149	2,557,572
2026-02-24	14.470	14.650	14.380	14.510	14.377	3,247,092
2026-02-13	14.090	14.420	14.040	14.350	14.218	3,518,015
2026-02-12	14.250	14.350	14.000	14.080	13.951	2,168,232
2026-02-11	14.310	14.350	14.150	14.220	14.089	1,983,440
2026-02-10	14.350	14.350	14.150	14.260	14.129	2,301,059
2026-02-09	14.090	14.340	14.000	14.340	14.208	3,289,420
2026-02-06	13.890	14.180	13.800	14.000	13.871	2,951,200
2026-02-05	13.910	14.050	13.820	13.940	13.812	2,162,124
2026-02-04	13.900	14.160	13.810	13.950	13.822	2,892,820
2026-02-03	13.840	13.970	13.720	13.910	13.782	2,497,180
2026-02-02	13.980	14.130	13.720	13.850	13.723	3,396,252
2026-01-30	13.590	14.050	13.410	13.970	13.842	3,873,024
2026-01-29	13.710	13.970	13.470	13.630	13.505	3,487,562
2026-01-28	13.940	13.980	13.700	13.740	13.614	2,384,060
2026-01-27	13.880	14.000	13.460	13.900	13.772	4,114,740
2026-01-26	13.970	14.100	13.700	13.900	13.772	3,864,884
2026-01-23	13.850	14.020	13.750	13.970	13.842	2,858,300
2026-01-22	13.810	13.860	13.660	13.780	13.654	2,659,724
2026-01-21	13.480	13.840	13.410	13.800	13.673	3,419,932

← NewerPage 3 of 21 · 1,218 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.