Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.720	13.750	13.420	13.560	13.436	3,875,412
2026-01-19	13.340	13.660	13.260	13.620	13.495	3,360,021
2026-01-16	13.140	13.390	13.070	13.340	13.218	3,499,152
2026-01-15	12.910	13.160	12.900	13.130	13.009	2,531,646
2026-01-14	12.970	13.220	12.830	13.000	12.881	3,530,256
2026-01-13	13.080	13.280	12.890	12.940	12.821	2,972,900
2026-01-12	12.850	13.140	12.800	13.130	13.009	3,186,311
2026-01-09	12.840	12.900	12.710	12.880	12.762	2,423,904
2026-01-08	12.550	12.880	12.500	12.850	12.732	2,437,891
2026-01-07	12.690	12.720	12.510	12.540	12.425	1,967,479
2026-01-06	12.760	12.820	12.600	12.680	12.564	1,958,270
2026-01-05	12.570	12.820	12.510	12.700	12.583	2,177,760
2025-12-31	12.430	12.620	12.300	12.570	12.455	1,661,123
2025-12-30	12.410	12.620	12.400	12.440	12.326	1,680,421
2025-12-29	12.470	12.580	12.350	12.500	12.385	1,638,100
2025-12-26	12.650	12.730	12.410	12.420	12.306	2,171,788
2025-12-25	12.520	12.680	12.480	12.610	12.494	1,274,700
2025-12-24	12.330	12.590	12.250	12.560	12.445	1,444,624
2025-12-23	12.370	12.490	12.240	12.330	12.217	2,050,854
2025-12-22	12.450	12.560	12.350	12.430	12.316	1,637,000
2025-12-19	12.220	12.460	12.220	12.360	12.247	1,975,068
2025-12-18	11.880	12.300	11.840	12.240	12.128	2,100,844
2025-12-17	11.930	12.060	11.630	11.880	11.771	2,558,880
2025-12-16	12.000	12.230	11.840	11.930	11.820	1,531,744
2025-12-15	12.070	12.280	11.880	12.120	12.009	2,412,200
2025-12-12	12.150	12.400	12.070	12.110	11.999	2,570,358
2025-12-11	12.590	12.650	12.120	12.130	12.019	2,483,732
2025-12-10	12.710	12.760	12.530	12.570	12.455	1,532,944
2025-12-09	12.780	12.960	12.710	12.710	12.593	1,967,748
2025-12-08	12.680	12.880	12.640	12.800	12.683	2,365,024
2025-12-05	12.340	12.730	12.270	12.650	12.534	2,310,600
2025-12-04	12.640	12.680	12.290	12.370	12.256	2,515,604
2025-12-03	12.710	12.820	12.560	12.600	12.484	1,979,572
2025-12-02	12.810	12.850	12.630	12.730	12.613	2,056,736
2025-12-01	12.880	13.000	12.790	12.850	12.732	2,278,400
2025-11-28	12.690	12.870	12.530	12.870	12.752	1,973,400
2025-11-27	12.490	12.720	12.450	12.690	12.574	2,269,800
2025-11-26	12.770	12.930	12.400	12.490	12.375	2,820,324
2025-11-25	12.800	12.940	12.710	12.760	12.643	1,996,692
2025-11-24	12.420	12.780	12.370	12.680	12.564	3,169,840
2025-11-21	12.950	13.170	12.350	12.350	12.237	4,397,560
2025-11-20	13.480	13.570	12.920	13.010	12.891	5,521,580
2025-11-19	13.540	13.780	13.380	13.470	13.346	6,635,076
2025-11-18	13.360	13.780	13.220	13.420	13.297	5,218,700
2025-11-17	13.310	13.410	13.180	13.380	13.257	2,426,632
2025-11-14	13.120	13.480	13.110	13.320	13.198	3,959,384
2025-11-13	13.170	13.260	13.130	13.240	13.118	2,552,812
2025-11-12	13.200	13.290	13.110	13.160	13.039	2,502,088
2025-11-11	13.200	13.280	13.140	13.220	13.099	2,567,928
2025-11-10	13.210	13.290	13.130	13.200	13.079	2,540,892
2025-11-07	13.220	13.300	13.140	13.210	13.089	2,481,144
2025-11-06	13.260	13.330	13.060	13.290	13.168	2,312,032
2025-11-05	13.120	13.300	13.010	13.260	13.138	3,144,549
2025-11-04	13.200	13.330	13.050	13.200	13.079	3,395,282
2025-11-03	12.960	13.250	12.930	13.180	13.059	5,073,004
2025-10-31	12.810	13.080	12.790	12.950	12.831	4,081,288
2025-10-30	12.900	12.990	12.790	12.850	12.732	3,624,423
2025-10-29	13.280	13.280	12.880	12.950	12.831	5,467,000
2025-10-28	13.380	13.420	13.020	13.350	13.227	5,056,807
2025-10-27	13.470	13.650	13.360	13.600	13.475	3,536,468

← NewerPage 4 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.