Huizhong Instrumentation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.150 | 10.240 | 9.910 | 10.050 | 9.878 | 4,320,400 |
| 2024-10-29 | 10.450 | 10.570 | 10.090 | 10.140 | 9.967 | 5,042,908 |
| 2024-10-28 | 10.130 | 10.440 | 10.130 | 10.410 | 10.232 | 5,733,286 |
| 2024-10-25 | 9.940 | 10.140 | 9.890 | 10.080 | 9.908 | 3,885,962 |
| 2024-10-24 | 9.920 | 10.030 | 9.830 | 9.960 | 9.790 | 3,938,008 |
| 2024-10-23 | 10.250 | 10.250 | 9.960 | 10.030 | 9.859 | 5,250,953 |
| 2024-10-22 | 10.340 | 10.360 | 10.020 | 10.230 | 10.055 | 6,343,560 |
| 2024-10-21 | 10.310 | 10.500 | 10.210 | 10.350 | 10.173 | 8,617,379 |
| 2024-10-18 | 10.070 | 10.420 | 9.960 | 10.240 | 10.065 | 10,069,400 |
| 2024-10-17 | 9.900 | 10.080 | 9.790 | 9.810 | 9.642 | 5,638,064 |
| 2024-10-16 | 9.570 | 9.960 | 9.500 | 9.900 | 9.731 | 5,178,980 |
| 2024-10-15 | 9.690 | 9.930 | 9.530 | 9.700 | 9.534 | 6,078,428 |
| 2024-10-14 | 9.440 | 9.750 | 9.320 | 9.740 | 9.574 | 6,291,148 |
| 2024-10-11 | 9.800 | 9.850 | 9.150 | 9.270 | 9.112 | 6,574,068 |
| 2024-10-10 | 9.660 | 10.090 | 9.480 | 9.820 | 9.652 | 9,105,713 |
| 2024-10-09 | 10.630 | 10.680 | 9.470 | 9.470 | 9.308 | 12,818,640 |
| 2024-10-08 | 11.750 | 11.950 | 10.120 | 11.350 | 11.156 | 19,291,320 |
| 2024-09-30 | 9.180 | 10.350 | 9.010 | 10.010 | 9.839 | 15,670,400 |
| 2024-09-27 | 8.500 | 8.970 | 8.450 | 8.840 | 8.689 | 10,682,000 |
| 2024-09-26 | 8.230 | 8.400 | 8.160 | 8.400 | 8.257 | 6,147,420 |
| 2024-09-25 | 8.190 | 8.450 | 8.190 | 8.230 | 8.089 | 7,558,080 |
| 2024-09-24 | 7.980 | 8.200 | 7.840 | 8.200 | 8.060 | 6,295,681 |
| 2024-09-23 | 7.940 | 8.030 | 7.880 | 7.970 | 7.834 | 3,675,948 |
| 2024-09-20 | 7.900 | 8.010 | 7.850 | 7.940 | 7.804 | 4,449,148 |
| 2024-09-19 | 7.760 | 7.930 | 7.730 | 7.890 | 7.755 | 4,342,300 |
| 2024-09-18 | 7.890 | 7.950 | 7.640 | 7.750 | 7.618 | 5,019,964 |
| 2024-09-13 | 7.940 | 8.140 | 7.870 | 7.880 | 7.745 | 5,192,977 |
| 2024-09-12 | 8.250 | 8.300 | 7.940 | 7.950 | 7.814 | 5,372,180 |
| 2024-09-11 | 8.160 | 8.220 | 8.100 | 8.140 | 8.001 | 4,269,061 |
| 2024-09-10 | 8.510 | 8.580 | 7.970 | 8.240 | 8.099 | 10,482,860 |
| 2024-09-09 | 8.610 | 8.730 | 8.430 | 8.580 | 8.433 | 6,717,340 |
| 2024-09-06 | 8.610 | 8.950 | 8.420 | 8.800 | 8.650 | 11,235,010 |
| 2024-09-05 | 8.530 | 8.720 | 8.320 | 8.710 | 8.561 | 9,602,957 |
| 2024-09-04 | 8.780 | 8.820 | 8.520 | 8.560 | 8.414 | 9,727,045 |
| 2024-09-03 | 9.050 | 9.130 | 8.590 | 9.000 | 8.846 | 14,158,350 |
| 2024-09-02 | 9.420 | 9.670 | 9.080 | 9.160 | 9.004 | 13,367,310 |
| 2024-08-30 | 9.260 | 9.960 | 9.200 | 9.620 | 9.456 | 21,275,250 |
| 2024-08-29 | 9.320 | 9.580 | 9.010 | 9.430 | 9.269 | 18,357,471 |
| 2024-08-28 | 9.960 | 10.450 | 9.130 | 9.760 | 9.593 | 24,152,080 |
| 2024-08-27 | 8.980 | 10.840 | 8.800 | 10.020 | 9.849 | 30,527,689 |
| 2024-08-26 | 9.200 | 9.210 | 8.730 | 9.030 | 8.876 | 13,497,080 |
| 2024-08-23 | 8.650 | 9.530 | 8.310 | 9.400 | 9.239 | 20,079,391 |
| 2024-08-22 | 8.520 | 9.430 | 8.520 | 9.140 | 8.984 | 19,108,820 |
| 2024-08-21 | 9.480 | 9.940 | 8.600 | 8.740 | 8.591 | 19,292,711 |
| 2024-08-20 | 9.040 | 10.180 | 9.030 | 9.560 | 9.397 | 23,713,471 |
| 2024-08-19 | 9.650 | 11.420 | 9.610 | 11.210 | 11.019 | 35,409,887 |
| 2024-08-16 | 7.850 | 9.520 | 7.850 | 9.520 | 9.357 | 15,986,130 |
| 2024-08-15 | 7.750 | 7.930 | 7.530 | 7.930 | 7.795 | 2,962,127 |
| 2024-08-14 | 7.750 | 8.150 | 7.720 | 7.750 | 7.618 | 2,655,600 |
| 2024-08-13 | 7.580 | 7.800 | 7.480 | 7.800 | 7.667 | 1,965,615 |
| 2024-08-12 | 7.610 | 7.690 | 7.520 | 7.550 | 7.421 | 1,703,715 |
| 2024-08-09 | 7.550 | 7.840 | 7.550 | 7.660 | 7.529 | 2,906,900 |
| 2024-08-08 | 7.640 | 7.740 | 7.410 | 7.540 | 7.411 | 4,680,838 |
| 2024-08-07 | 7.910 | 8.220 | 7.620 | 7.720 | 7.588 | 6,224,214 |
| 2024-08-06 | 7.830 | 8.110 | 7.720 | 7.980 | 7.844 | 4,082,885 |
| 2024-08-05 | 7.680 | 7.970 | 7.560 | 7.940 | 7.804 | 4,154,112 |
| 2024-08-02 | 7.790 | 7.860 | 7.650 | 7.680 | 7.549 | 1,640,800 |
| 2024-08-01 | 7.810 | 7.890 | 7.710 | 7.870 | 7.736 | 1,810,292 |
| 2024-07-31 | 7.370 | 7.790 | 7.350 | 7.780 | 7.647 | 2,623,800 |
| 2024-07-30 | 7.480 | 7.530 | 7.330 | 7.350 | 7.224 | 2,423,300 |
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.