Huizhong Instrumentation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.580	9.770	9.500	9.500	9.338	2,271,880
2025-01-22	9.440	9.560	9.350	9.450	9.289	2,119,430
2025-01-21	9.620	9.680	9.310	9.530	9.367	1,833,668
2025-01-20	9.350	9.630	9.220	9.570	9.407	2,316,080
2025-01-17	9.250	9.410	9.220	9.350	9.190	1,545,500
2025-01-16	9.340	9.490	9.210	9.290	9.131	1,960,004
2025-01-15	9.410	9.420	9.210	9.260	9.102	2,615,520
2025-01-14	8.940	9.370	8.830	9.360	9.200	2,480,748
2025-01-13	8.650	8.980	8.470	8.880	8.728	2,717,200
2025-01-10	9.070	9.180	8.730	8.730	8.581	2,696,628
2025-01-09	8.970	9.210	8.970	9.070	8.915	2,256,000
2025-01-08	9.100	9.200	8.740	9.030	8.876	3,032,900
2025-01-07	8.820	9.140	8.750	9.110	8.954	3,046,548
2025-01-06	8.720	8.960	8.360	8.750	8.601	2,821,240
2025-01-03	9.330	9.480	8.800	8.820	8.669	3,995,200
2025-01-02	9.520	9.790	9.230	9.330	9.171	3,174,476
2024-12-31	9.980	10.040	9.530	9.590	9.426	3,025,820
2024-12-30	10.070	10.070	9.660	9.960	9.790	2,830,640
2024-12-27	10.060	10.340	9.940	10.110	9.937	2,443,720
2024-12-26	9.900	10.150	9.730	10.000	9.829	2,199,960
2024-12-25	10.060	10.150	9.670	9.810	9.642	3,151,368
2024-12-24	10.260	10.460	9.890	10.150	9.977	3,550,113
2024-12-23	10.900	10.900	10.060	10.130	9.957	4,137,388
2024-12-20	10.550	10.980	10.530	10.900	10.714	2,849,692
2024-12-19	10.350	10.650	10.240	10.570	10.389	2,673,954
2024-12-18	10.650	10.660	10.140	10.400	10.222	3,239,288
2024-12-17	11.000	11.070	10.460	10.530	10.350	4,476,264
2024-12-16	11.100	11.250	10.970	11.060	10.871	3,216,408
2024-12-13	11.170	11.330	11.120	11.120	10.930	3,052,056
2024-12-12	11.250	11.330	11.110	11.290	11.097	3,245,448
2024-12-11	11.120	11.240	11.080	11.190	10.999	3,835,392
2024-12-10	11.410	11.550	11.130	11.170	10.979	6,804,204
2024-12-09	10.950	11.630	10.920	11.170	10.979	8,644,176
2024-12-06	10.950	10.990	10.680	10.900	10.714	3,571,388
2024-12-05	10.750	10.960	10.740	10.890	10.704	3,288,757
2024-12-04	11.060	11.060	10.670	10.760	10.576	4,250,165
2024-12-03	11.110	11.170	10.900	11.050	10.861	4,047,148
2024-12-02	10.870	11.130	10.870	11.100	10.910	5,480,976
2024-11-29	10.560	10.850	10.550	10.800	10.616	4,249,825
2024-11-28	10.470	10.800	10.410	10.660	10.478	5,256,720
2024-11-27	10.210	10.470	9.890	10.470	10.291	3,590,800
2024-11-26	10.390	10.480	10.200	10.260	10.085	2,201,944
2024-11-25	10.220	10.420	10.020	10.390	10.213	3,084,530
2024-11-22	10.630	10.730	10.130	10.160	9.986	3,699,416
2024-11-21	10.580	10.810	10.540	10.670	10.488	4,230,710
2024-11-20	10.440	10.690	10.420	10.600	10.419	3,316,080
2024-11-19	10.060	10.430	10.000	10.420	10.242	3,415,766
2024-11-18	10.420	10.520	9.860	9.990	9.819	4,225,444
2024-11-15	10.420	10.810	10.340	10.400	10.222	4,253,124
2024-11-14	10.770	10.790	10.400	10.420	10.242	2,812,270
2024-11-13	10.640	10.810	10.440	10.750	10.566	4,028,520
2024-11-12	10.800	10.930	10.570	10.680	10.498	5,220,584
2024-11-11	10.470	10.790	10.450	10.750	10.566	4,627,860
2024-11-08	10.710	10.820	10.370	10.450	10.271	4,537,516
2024-11-07	10.240	10.540	10.210	10.540	10.360	4,837,284
2024-11-06	10.390	10.480	10.180	10.280	10.104	4,511,904
2024-11-05	9.920	10.400	9.920	10.360	10.183	5,123,146
2024-11-04	9.540	10.060	9.540	10.020	9.849	3,989,961
2024-11-01	10.200	10.220	9.550	9.600	9.436	5,808,820
2024-10-31	10.050	10.320	9.970	10.220	10.045	4,944,744

← NewerPage 8 of 21 · 1,219 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.