Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31.500	31.940	31.210	31.790	22.355	2,239,940
2023-10-31	31.400	31.760	31.100	31.340	22.039	1,807,381
2023-10-30	30.760	31.290	30.420	31.190	21.933	2,043,987
2023-10-27	31.080	31.930	30.620	30.910	21.736	2,501,239
2023-10-26	29.260	30.900	29.100	30.860	21.701	3,459,398
2023-10-25	29.280	29.960	29.010	29.430	20.696	1,988,909
2023-10-24	29.020	29.450	28.640	29.060	20.435	1,701,769
2023-10-23	29.200	29.560	28.670	29.020	20.407	1,689,519
2023-10-20	30.090	30.540	29.180	29.200	20.534	1,588,770
2023-10-19	30.210	30.880	30.010	30.090	21.160	1,471,119
2023-10-18	30.770	31.170	30.330	30.330	21.329	1,538,571
2023-10-17	31.120	31.280	30.510	31.100	21.870	1,638,699
2023-10-16	31.530	31.730	30.800	31.080	21.856	1,928,849
2023-10-13	31.380	31.790	31.210	31.610	22.229	1,835,931
2023-10-12	31.650	31.890	31.270	31.620	22.236	2,177,769
2023-10-11	30.800	32.320	30.800	31.680	22.278	5,600,577
2023-10-10	30.540	30.800	30.430	30.790	21.652	1,394,469
2023-10-09	30.730	30.920	30.330	30.540	21.476	1,519,559
2023-09-28	29.730	30.780	29.650	30.680	21.575	2,544,849
2023-09-27	30.140	30.400	29.720	29.730	20.907	1,739,919
2023-09-26	30.210	30.460	29.850	30.140	21.195	1,377,571
2023-09-25	30.140	30.560	30.010	30.210	21.244	1,310,819
2023-09-22	28.820	30.200	28.780	30.140	21.195	2,435,925
2023-09-21	28.880	29.500	28.880	29.020	20.407	1,130,570
2023-09-20	29.200	29.460	28.830	28.850	20.288	1,231,299
2023-09-19	30.100	30.100	29.200	29.220	20.548	1,867,214
2023-09-18	30.050	30.650	29.500	30.200	21.237	2,025,379
2023-09-15	30.080	30.470	29.920	30.370	21.357	1,841,909
2023-09-14	30.000	30.390	29.900	30.130	21.188	1,514,519
2023-09-13	30.600	30.730	29.800	30.080	21.153	2,138,639
2023-09-12	31.050	31.050	30.660	30.700	21.589	1,623,299
2023-09-11	30.800	31.160	30.580	30.900	21.729	2,810,989
2023-09-08	30.340	31.290	30.310	31.160	21.912	3,753,818
2023-09-07	30.610	31.000	30.190	30.220	21.251	2,262,399
2023-09-06	30.070	31.050	29.810	30.790	21.652	3,523,047
2023-09-05	30.010	30.650	29.950	30.020	21.111	2,387,139
2023-09-04	29.710	30.000	29.500	29.930	21.047	1,518,159
2023-09-01	29.890	29.890	29.410	29.490	20.738	933,520
2023-08-31	29.910	29.990	29.490	29.640	20.843	1,220,519
2023-08-30	29.160	30.080	29.160	29.910	21.033	2,410,099
2023-08-29	27.770	29.360	27.680	29.160	20.506	2,834,719
2023-08-28	30.100	30.100	27.680	27.860	19.592	2,418,079
2023-08-25	28.590	28.880	27.950	28.200	19.831	1,900,401
2023-08-24	29.680	29.750	28.680	28.700	20.182	2,265,689
2023-08-23	29.900	30.120	29.520	29.540	20.773	1,523,199
2023-08-22	29.390	30.250	29.360	30.150	21.202	2,823,239
2023-08-21	29.810	30.590	29.290	29.300	20.604	1,801,519
2023-08-18	30.000	30.630	29.810	29.910	21.033	2,345,437
2023-08-17	28.890	30.100	28.650	30.030	21.118	3,127,421
2023-08-16	29.750	29.820	28.900	28.920	20.337	1,766,500
2023-08-15	29.960	30.160	29.350	29.660	20.857	1,138,130
2023-08-14	29.500	30.110	29.280	30.050	21.132	1,400,011
2023-08-11	30.000	30.180	29.570	29.570	20.794	1,650,249
2023-08-10	30.570	30.720	29.800	30.010	21.103	2,469,330
2023-08-09	31.420	31.420	30.310	30.420	21.392	2,057,439
2023-08-08	30.890	31.280	30.600	31.160	21.912	1,990,659
2023-08-07	31.190	31.290	30.900	30.980	21.786	1,489,179
2023-08-04	30.830	31.180	30.600	30.930	21.750	2,804,630
2023-08-03	31.180	31.480	30.860	30.980	21.786	2,235,137
2023-08-02	31.200	31.200	30.710	30.800	21.659	1,511,229

← NewerPage 13 of 21 · 1,212 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.