Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	26.900	27.790	26.580	27.640	19.676	2,597,000
2024-07-25	26.880	26.880	26.010	26.580	18.921	1,881,739
2024-07-24	26.800	27.380	26.580	26.960	19.192	1,500,519
2024-07-23	28.040	28.040	26.800	26.910	19.156	1,631,839
2024-07-22	27.440	27.880	27.210	27.740	19.747	1,666,699
2024-07-19	27.270	27.880	27.180	27.460	19.548	1,544,793
2024-07-18	26.920	27.510	26.500	27.390	19.498	2,047,664
2024-07-17	28.000	28.130	27.000	27.020	19.235	2,000,459
2024-07-16	27.580	27.950	27.310	27.830	19.811	1,401,119
2024-07-15	28.050	28.430	27.660	27.740	19.747	1,591,449
2024-07-12	28.090	28.450	28.000	28.250	20.110	1,890,559
2024-07-11	27.780	28.660	27.000	28.350	20.181	3,765,209
2024-07-10	27.030	27.510	26.930	26.930	19.171	1,684,759
2024-07-09	26.490	27.340	26.280	27.190	19.356	2,101,959
2024-07-08	27.040	27.420	26.400	26.560	18.907	1,620,359
2024-07-05	26.690	27.280	26.310	27.160	19.334	1,836,099
2024-07-04	27.360	27.690	26.630	26.860	19.121	1,897,230
2024-07-03	28.170	28.250	27.230	27.360	19.477	2,305,190
2024-07-02	28.520	28.980	28.030	28.140	20.032	2,104,269
2024-07-01	28.440	28.700	28.030	28.520	20.302	2,937,759
2024-06-28	26.050	30.100	26.010	28.710	20.438	7,567,859
2024-06-27	26.690	26.860	26.270	26.300	18.722	1,367,309
2024-06-26	26.000	26.780	25.680	26.750	19.042	1,733,549
2024-06-25	26.620	26.900	25.880	26.180	18.637	2,261,279
2024-06-24	28.300	28.320	26.510	26.560	18.907	3,849,860
2024-06-21	28.030	28.520	27.680	28.360	20.189	2,206,399
2024-06-20	28.990	29.300	28.310	28.350	20.181	3,059,279
2024-06-19	29.390	29.740	28.990	29.010	20.651	3,763,058
2024-06-18	28.610	29.780	28.450	29.680	21.128	5,249,929
2024-06-17	28.930	29.450	28.690	28.730	20.452	2,674,560
2024-06-14	28.370	29.020	28.160	28.930	20.594	3,185,370
2024-06-13	28.560	29.070	28.530	28.570	20.338	2,849,790
2024-06-12	27.620	29.080	27.510	28.620	20.374	4,093,898
2024-06-11	27.300	27.930	26.670	27.920	19.875	2,574,037
2024-06-07	27.740	28.440	27.210	27.550	19.612	2,745,539
2024-06-06	28.180	28.440	26.950	27.040	19.249	3,814,240
2024-06-05	28.480	29.080	28.220	28.300	20.146	3,536,328
2024-06-04	28.380	28.830	27.630	28.640	20.388	3,477,178
2024-06-03	28.680	29.130	27.900	28.350	20.181	3,096,835
2024-05-31	27.700	28.690	27.670	28.640	20.388	3,839,997
2024-05-30	27.210	28.490	26.710	27.770	19.769	3,527,088
2024-05-29	27.000	28.170	27.000	27.430	19.527	1,963,079
2024-05-28	27.400	27.920	26.970	27.000	19.220	2,039,799
2024-05-27	27.530	27.790	26.620	27.350	19.470	3,205,870
2024-05-24	28.570	28.810	27.650	27.650	19.683	4,284,348
2024-05-23	27.800	29.170	27.800	28.790	20.495	5,817,557
2024-05-22	28.180	28.500	27.780	27.990	19.925	2,266,879
2024-05-21	28.570	29.250	28.200	28.250	20.110	2,728,109
2024-05-20	28.840	29.480	28.660	28.960	20.365	2,978,874
2024-05-17	28.240	28.840	28.100	28.780	20.239	2,251,934
2024-05-16	28.070	28.880	28.070	28.270	19.880	2,034,339
2024-05-15	28.200	28.480	27.800	27.860	19.592	1,911,699
2024-05-14	28.200	28.660	28.080	28.290	19.894	1,888,319
2024-05-13	28.700	28.700	27.800	28.060	19.732	3,258,849
2024-05-10	29.750	29.790	28.500	28.770	20.232	4,157,018
2024-05-09	29.000	29.850	28.770	29.830	20.977	5,164,878
2024-05-08	29.000	29.870	28.990	29.390	20.668	7,030,097
2024-05-07	28.200	28.930	28.200	28.750	20.217	3,482,358
2024-05-06	28.590	29.130	28.220	28.590	20.105	3,150,587
2024-04-30	28.520	28.860	28.100	28.160	19.803	3,013,387

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.0756 CNY
2025-06-10	0.0690 CNY
2024-05-21	0.3520 CNY
2023-05-17	0.1250 CNY
2022-05-26	0.1190 CNY
2021-06-18	0.1030 CNY
2020-06-09	0.0700 CNY
2019-06-18	0.0770 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.