Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.390	28.790	27.120	28.660	20.154	5,011,298
2024-01-24	27.330	27.790	26.370	27.510	19.345	2,701,439
2024-01-23	26.910	27.200	26.500	26.870	18.895	2,867,829
2024-01-22	27.840	29.290	27.200	27.350	19.233	4,879,362
2024-01-19	27.760	27.900	27.270	27.340	19.226	1,841,909
2024-01-18	27.980	28.160	26.890	27.900	19.620	2,759,399
2024-01-17	28.580	28.700	27.910	27.980	19.676	1,797,270
2024-01-16	29.270	29.270	28.020	28.550	20.077	3,181,779
2024-01-15	29.980	29.980	29.090	29.110	20.471	1,744,679
2024-01-12	29.930	30.400	29.660	29.770	20.935	1,950,689
2024-01-11	29.290	30.140	29.060	29.950	21.061	2,192,119
2024-01-10	30.060	30.300	28.780	29.270	20.583	2,748,129
2024-01-09	30.350	30.870	29.880	30.270	21.286	2,496,269
2024-01-08	30.820	31.170	30.240	30.280	21.293	2,580,899
2024-01-05	32.650	32.800	30.800	30.970	21.779	5,078,340
2024-01-04	32.870	33.070	32.400	32.560	22.897	2,826,231
2024-01-03	33.250	33.360	32.430	32.680	22.981	3,409,629
2024-01-02	33.460	33.900	33.250	33.430	23.508	4,565,450
2023-12-29	31.140	33.800	31.080	33.460	23.530	7,822,357
2023-12-28	31.000	31.610	30.200	31.280	21.997	2,918,299
2023-12-27	30.700	30.980	30.110	30.870	21.708	2,410,316
2023-12-26	32.670	32.800	30.850	31.000	21.800	4,212,668
2023-12-25	31.760	33.150	31.600	32.610	22.932	5,317,329
2023-12-22	31.400	33.160	31.290	32.000	22.503	5,374,932
2023-12-21	31.870	32.130	30.210	31.460	22.123	3,908,308
2023-12-20	31.820	33.210	31.560	31.980	22.489	3,959,338
2023-12-19	31.160	32.170	31.040	31.880	22.419	1,957,619
2023-12-18	31.750	31.960	31.170	31.210	21.947	2,241,889
2023-12-15	32.380	32.430	31.550	31.840	22.390	1,958,179
2023-12-14	32.570	32.970	32.150	32.150	22.608	2,155,159
2023-12-13	32.990	33.180	32.310	32.510	22.862	3,186,749
2023-12-12	31.420	33.370	31.420	33.060	23.248	5,534,828
2023-12-11	31.130	31.600	30.820	31.600	22.222	2,127,089
2023-12-08	31.200	32.090	31.200	31.320	22.025	2,416,749
2023-12-07	31.480	31.490	31.100	31.170	21.919	1,590,978
2023-12-06	31.430	31.710	31.100	31.200	21.940	1,926,679
2023-12-05	32.550	32.550	31.520	31.520	22.165	2,383,219
2023-12-04	32.330	33.080	32.210	32.600	22.925	3,062,720
2023-12-01	31.970	32.250	31.280	32.210	22.651	3,327,573
2023-11-30	32.510	33.390	31.850	32.280	22.700	4,804,448
2023-11-29	32.290	33.210	31.840	32.570	22.904	2,812,739
2023-11-28	31.930	32.530	31.910	32.290	22.707	2,161,794
2023-11-27	31.710	32.270	31.520	31.870	22.411	2,288,111
2023-11-24	32.190	32.460	31.610	31.910	22.440	1,709,679
2023-11-23	31.630	32.340	31.630	32.330	22.735	1,667,763
2023-11-22	32.150	32.350	31.600	31.600	22.222	1,623,663
2023-11-21	32.960	33.190	32.070	32.150	22.608	2,281,803
2023-11-20	32.600	33.040	32.530	32.960	23.178	2,291,939
2023-11-17	32.260	32.390	31.960	32.350	22.749	1,634,989
2023-11-16	32.760	33.070	32.330	32.330	22.735	1,672,494
2023-11-15	32.740	33.080	32.300	32.780	23.051	2,075,764
2023-11-14	32.800	33.150	32.450	32.600	22.925	2,978,954
2023-11-13	32.140	32.880	31.740	32.740	23.023	3,488,763
2023-11-10	32.190	32.240	31.650	32.130	22.594	2,175,739
2023-11-09	32.140	32.300	31.630	31.730	22.313	2,002,489
2023-11-08	32.390	32.440	31.930	32.140	22.601	2,227,608
2023-11-07	31.990	32.550	31.820	32.320	22.728	2,558,147
2023-11-06	31.980	32.160	31.560	32.000	22.503	2,707,177
2023-11-03	31.030	32.000	31.030	31.950	22.468	2,246,159
2023-11-02	31.780	32.040	31.220	31.250	21.975	1,921,079

← NewerPage 12 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.