Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.110	13.340	12.930	13.010	12.891	9,273,584
2025-07-23	13.810	13.820	13.080	13.080	12.960	14,000,580
2025-07-22	13.620	14.350	13.060	13.970	13.842	23,143,350
2025-07-21	13.200	13.900	13.000	13.690	13.564	22,247,070
2025-07-18	12.660	12.710	12.550	12.690	12.574	5,736,472
2025-07-17	12.710	12.760	12.570	12.680	12.564	8,639,402
2025-07-16	12.990	13.060	12.550	12.640	12.524	11,726,540
2025-07-15	13.500	13.550	12.780	12.960	12.841	16,962,850
2025-07-14	13.190	13.880	12.810	13.780	13.654	22,624,381
2025-07-11	13.780	13.880	13.130	13.270	13.148	22,998,320
2025-07-10	14.500	15.250	13.560	14.400	14.268	39,612,680
2025-07-09	12.860	14.090	12.460	14.090	13.961	24,610,789
2025-07-08	11.730	11.800	11.620	11.740	11.632	2,856,480
2025-07-07	11.490	11.700	11.430	11.690	11.583	1,989,180
2025-07-04	11.760	11.810	11.500	11.540	11.434	2,932,148
2025-07-03	11.640	11.830	11.470	11.780	11.672	3,019,768
2025-07-02	11.680	11.680	11.420	11.600	11.494	2,784,768
2025-07-01	11.730	11.880	11.510	11.620	11.513	4,170,396
2025-06-30	11.420	11.660	11.350	11.600	11.494	3,873,476
2025-06-27	11.340	11.410	11.270	11.390	11.285	2,950,000
2025-06-26	11.340	11.370	11.180	11.300	11.196	2,590,900
2025-06-25	11.240	11.350	11.120	11.290	11.186	2,648,915
2025-06-24	10.790	11.260	10.790	11.240	11.137	3,369,395
2025-06-23	10.450	10.870	10.280	10.780	10.681	3,054,700
2025-06-20	10.570	10.720	10.400	10.490	10.394	2,876,088
2025-06-19	10.880	10.940	10.520	10.570	10.473	2,832,280
2025-06-18	11.020	11.060	10.780	10.880	10.780	1,699,500
2025-06-17	11.130	11.220	10.890	10.970	10.869	1,904,500
2025-06-16	10.940	11.280	10.910	11.100	10.998	2,803,268
2025-06-13	11.210	11.210	10.920	11.010	10.909	2,312,200
2025-06-12	11.190	11.290	11.130	11.180	10.989	2,104,500
2025-06-11	11.230	11.440	11.210	11.230	11.038	2,536,392
2025-06-10	11.430	11.550	11.130	11.230	11.038	3,042,688
2025-06-09	11.290	11.510	11.240	11.400	11.205	3,369,951
2025-06-06	11.300	11.390	11.070	11.260	11.068	3,449,600
2025-06-05	10.990	11.590	10.930	11.320	11.127	6,634,172
2025-06-04	11.000	11.140	10.930	10.990	10.802	1,574,000
2025-06-03	10.830	11.070	10.780	10.990	10.802	2,263,900
2025-05-30	11.220	11.250	10.850	10.930	10.743	2,110,372
2025-05-29	10.960	11.280	10.960	11.220	11.028	2,577,200
2025-05-28	10.980	11.150	10.810	10.980	10.792	1,929,736
2025-05-27	10.950	11.090	10.830	10.980	10.792	1,822,962
2025-05-26	10.900	11.090	10.870	11.000	10.812	2,069,056
2025-05-23	11.050	11.190	10.800	10.890	10.704	3,350,017
2025-05-22	11.150	11.370	10.990	11.070	10.881	3,109,000
2025-05-21	11.470	11.500	11.100	11.180	10.989	3,211,500
2025-05-20	11.350	11.510	11.190	11.460	11.264	3,534,112
2025-05-19	11.280	11.380	11.020	11.350	11.156	4,100,405
2025-05-16	11.330	11.490	11.140	11.310	11.117	6,497,324
2025-05-15	11.010	11.830	10.940	11.350	11.156	10,831,230
2025-05-14	10.970	11.280	10.830	11.030	10.842	5,359,150
2025-05-13	11.110	11.140	10.920	10.940	10.753	2,357,280
2025-05-12	11.130	11.180	10.940	11.050	10.861	2,618,220
2025-05-09	11.130	11.250	10.980	11.030	10.842	3,654,256
2025-05-08	10.850	11.380	10.850	11.180	10.989	3,552,840
2025-05-07	10.940	11.050	10.840	10.950	10.763	3,333,779
2025-05-06	10.600	10.930	10.600	10.930	10.743	4,021,425
2025-04-30	10.420	10.660	10.380	10.540	10.360	2,702,901
2025-04-29	10.040	10.490	10.040	10.450	10.271	3,308,226
2025-04-28	10.250	10.370	10.010	10.140	9.967	2,281,060

← NewerPage 6 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.