Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.320	13.520	13.270	13.480	13.356	3,093,132
2025-10-23	13.310	13.400	13.100	13.330	13.208	3,223,720
2025-10-22	13.300	13.530	13.230	13.380	13.257	3,129,120
2025-10-21	13.000	13.300	13.000	13.300	13.178	3,436,632
2025-10-20	12.790	13.050	12.760	12.990	12.871	4,064,028
2025-10-17	12.860	12.880	12.550	12.560	12.445	3,332,876
2025-10-16	13.030	13.240	12.780	12.870	12.752	3,833,500
2025-10-15	12.880	13.200	12.820	13.100	12.980	3,528,900
2025-10-14	13.150	13.370	12.810	12.870	12.752	3,538,768
2025-10-13	12.510	13.170	12.030	13.100	12.980	5,108,965
2025-10-10	13.210	13.320	12.970	13.020	12.900	4,642,956
2025-10-09	13.220	13.620	13.220	13.280	13.158	4,915,400
2025-09-30	13.150	13.370	13.150	13.220	13.099	4,200,207
2025-09-29	13.160	13.450	13.040	13.150	13.029	4,072,348
2025-09-26	13.240	13.500	13.030	13.140	13.019	4,994,295
2025-09-25	13.600	13.830	13.180	13.270	13.148	8,174,655
2025-09-24	13.790	14.040	13.530	13.670	13.545	9,503,357
2025-09-23	14.790	14.790	13.500	14.090	13.961	17,086,721
2025-09-22	14.520	15.250	14.140	15.160	15.021	18,461,570
2025-09-19	13.820	14.650	13.740	14.630	14.496	11,592,340
2025-09-18	13.910	14.480	13.750	13.980	13.852	8,440,973
2025-09-17	14.090	14.100	13.840	13.950	13.822	3,954,437
2025-09-16	14.000	14.120	13.760	14.090	13.961	4,827,384
2025-09-15	14.010	14.170	13.330	14.000	13.871	6,290,548
2025-09-12	14.370	14.390	14.070	14.090	13.961	6,617,383
2025-09-11	14.640	14.640	14.080	14.440	14.307	9,975,384
2025-09-10	14.260	14.800	14.060	14.800	14.664	10,073,610
2025-09-09	14.300	14.600	14.010	14.140	14.010	6,994,327
2025-09-08	14.250	14.400	14.020	14.310	14.179	6,424,116
2025-09-05	14.010	14.280	13.780	14.240	14.109	7,687,572
2025-09-04	13.680	13.970	13.550	13.970	13.842	5,299,775
2025-09-03	13.880	14.000	13.710	13.740	13.614	4,418,720
2025-09-02	14.030	14.230	13.620	13.900	13.772	8,860,463
2025-09-01	13.510	14.050	13.510	14.040	13.911	8,436,704
2025-08-29	13.540	13.880	13.400	13.590	13.465	6,607,136
2025-08-28	13.490	13.900	12.870	13.500	13.376	7,589,932
2025-08-27	14.270	14.270	13.500	13.570	13.445	7,474,095
2025-08-26	13.930	14.380	13.910	14.260	14.129	9,788,356
2025-08-25	14.070	14.170	13.900	13.970	13.842	6,301,268
2025-08-22	14.090	14.090	13.860	14.030	13.901	5,518,340
2025-08-21	14.300	14.350	13.920	14.080	13.951	9,370,596
2025-08-20	13.810	14.850	13.660	14.530	14.397	12,955,600
2025-08-19	13.630	13.930	13.540	13.900	13.772	6,040,330
2025-08-18	13.480	13.760	13.430	13.660	13.535	5,481,504
2025-08-15	13.250	13.520	13.150	13.440	13.317	4,451,012
2025-08-14	13.640	13.780	13.290	13.310	13.188	5,222,498
2025-08-13	13.810	13.970	13.570	13.660	13.535	5,189,980
2025-08-12	13.700	14.140	13.650	13.830	13.703	8,849,216
2025-08-11	13.380	13.780	13.320	13.730	13.604	8,383,776
2025-08-08	13.420	13.440	13.240	13.350	13.227	5,076,064
2025-08-07	13.370	13.440	13.220	13.390	13.267	6,249,552
2025-08-06	13.340	13.440	13.210	13.370	13.247	7,343,196
2025-08-05	13.090	13.390	13.030	13.340	13.218	7,449,416
2025-08-04	12.750	13.060	12.610	13.030	12.910	4,855,979
2025-08-01	12.610	12.830	12.530	12.800	12.683	4,865,200
2025-07-31	12.820	12.950	12.530	12.590	12.474	4,661,220
2025-07-30	13.010	13.010	12.620	12.820	12.702	6,493,100
2025-07-29	13.150	13.250	12.910	13.060	12.940	6,152,640
2025-07-28	13.120	13.240	13.010	13.230	13.109	6,406,340
2025-07-25	13.020	13.140	12.840	13.130	13.009	7,779,057

← NewerPage 5 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.