Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	28.520	28.860	28.100	28.160	19.803	3,013,387
2024-04-29	28.080	28.570	28.070	28.420	19.985	4,190,156
2024-04-26	27.500	29.160	27.300	28.430	19.992	4,838,440
2024-04-25	27.790	27.790	27.150	27.420	19.282	5,253,104
2024-04-24	28.200	28.650	28.040	28.490	20.035	4,385,918
2024-04-23	28.260	28.620	27.760	28.160	19.803	5,908,472
2024-04-22	27.150	29.480	26.980	29.060	20.435	8,305,321
2024-04-19	26.930	27.790	26.500	27.660	19.451	5,721,461
2024-04-18	27.280	27.880	26.620	26.910	18.924	5,746,577
2024-04-17	24.490	27.080	24.490	26.760	18.818	5,885,540
2024-04-16	26.360	27.800	24.450	24.580	17.285	7,492,924
2024-04-15	25.640	27.400	25.330	26.260	18.466	4,640,290
2024-04-12	26.000	26.250	25.700	25.710	18.080	1,486,311
2024-04-11	25.920	26.430	25.790	25.910	18.220	1,627,737
2024-04-10	27.000	27.050	25.690	26.170	18.403	2,144,940
2024-04-09	26.620	27.150	26.480	27.000	18.987	1,739,219
2024-04-08	27.570	27.630	26.720	26.730	18.797	2,342,619
2024-04-03	27.830	27.900	27.270	27.630	19.430	2,102,099
2024-04-02	28.490	28.490	27.750	27.900	19.620	2,955,189
2024-04-01	28.070	28.740	27.680	28.550	20.077	3,932,318
2024-03-29	27.100	28.540	27.100	27.990	19.683	5,016,132
2024-03-28	25.330	26.950	25.320	26.800	18.846	2,896,393
2024-03-27	26.420	26.510	25.320	25.330	17.812	2,132,566
2024-03-26	26.570	26.830	25.920	26.390	18.558	2,045,469
2024-03-25	27.740	27.840	26.520	26.630	18.727	2,596,108
2024-03-22	28.350	28.350	27.430	27.830	19.570	3,184,075
2024-03-21	28.160	28.500	28.000	28.280	19.887	2,682,420
2024-03-20	27.680	28.250	27.650	28.160	19.803	2,804,932
2024-03-19	27.900	29.000	27.580	28.060	19.732	4,933,242
2024-03-18	27.000	27.600	27.000	27.500	19.338	2,429,472
2024-03-15	26.660	27.050	26.410	27.050	19.022	1,895,022
2024-03-14	26.920	27.050	26.270	26.660	18.748	2,491,509
2024-03-13	27.500	27.500	26.870	27.080	19.043	3,415,579
2024-03-12	26.980	27.000	26.470	26.970	18.966	2,771,019
2024-03-11	26.290	26.680	26.240	26.660	18.748	1,967,839
2024-03-08	26.090	26.510	25.900	26.430	18.586	2,014,750
2024-03-07	26.870	26.980	25.900	25.900	18.213	2,551,370
2024-03-06	26.210	26.800	26.050	26.420	18.579	2,205,699
2024-03-05	26.290	27.100	26.200	26.540	18.663	2,839,479
2024-03-04	27.080	27.110	26.200	26.730	18.797	3,288,599
2024-03-01	26.460	27.240	26.000	27.060	19.029	4,107,738
2024-02-29	24.590	26.030	24.330	25.950	18.248	3,387,511
2024-02-28	26.800	27.500	24.440	24.450	17.194	5,737,969
2024-02-27	25.980	26.930	25.800	26.930	18.938	3,150,398
2024-02-26	25.900	26.590	25.480	26.050	18.319	4,354,454
2024-02-23	24.990	25.760	24.690	25.660	18.045	3,863,809
2024-02-22	24.390	24.870	24.110	24.810	17.447	3,305,329
2024-02-21	24.000	25.160	23.910	24.320	17.102	3,894,983
2024-02-20	24.260	24.260	23.840	24.160	16.990	2,008,211
2024-02-19	23.600	24.670	23.550	24.400	17.158	3,714,499
2024-02-08	22.000	23.730	22.000	23.550	16.561	4,062,202
2024-02-07	22.160	22.990	21.600	21.920	15.414	3,394,439
2024-02-06	20.910	22.540	19.800	22.150	15.576	3,978,609
2024-02-05	23.090	23.100	19.990	20.830	14.648	4,129,648
2024-02-02	23.640	24.420	22.100	22.970	16.153	3,350,101
2024-02-01	24.210	24.490	23.380	23.790	16.730	2,988,089
2024-01-31	25.560	25.580	24.010	24.090	16.940	3,364,689
2024-01-30	26.500	26.760	25.400	25.400	17.862	4,149,189
2024-01-29	28.000	28.360	26.890	26.980	18.973	4,651,078
2024-01-26	28.520	28.550	27.710	28.020	19.704	4,662,810

← NewerPage 11 of 21 · 1,219 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.