Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	31.390	31.400	30.710	31.120	21.884	1,978,807
2023-07-31	30.730	31.450	30.730	31.380	22.067	3,191,929
2023-07-28	30.440	30.640	29.870	30.590	21.511	2,585,390
2023-07-27	30.620	31.650	30.580	30.820	21.673	3,588,478
2023-07-26	30.950	31.110	30.550	30.620	21.532	1,648,079
2023-07-25	30.990	31.160	30.760	31.140	21.898	2,196,739
2023-07-24	30.530	31.190	30.210	30.780	21.645	1,985,619
2023-07-21	31.180	31.180	30.410	30.500	21.448	1,982,963
2023-07-20	31.320	31.500	30.630	30.800	21.659	2,878,193
2023-07-19	31.660	31.970	31.200	31.310	22.018	2,259,459
2023-07-18	32.140	32.300	31.400	31.470	22.130	3,352,859
2023-07-17	32.800	32.820	32.240	32.290	22.707	2,269,119
2023-07-14	32.760	33.220	32.660	32.830	23.087	2,422,069
2023-07-13	32.390	33.180	32.390	32.740	23.023	2,721,056
2023-07-12	33.900	33.900	32.870	32.900	23.136	4,183,618
2023-07-11	34.260	34.340	33.800	33.950	23.874	2,622,409
2023-07-10	35.050	35.090	33.660	34.010	23.916	4,474,541
2023-07-07	36.050	36.150	34.520	34.750	24.437	5,507,735
2023-07-06	36.100	36.640	35.700	36.170	25.435	5,379,310
2023-07-05	35.900	37.480	35.220	36.710	25.815	10,544,191
2023-07-04	35.610	36.290	35.300	35.560	25.006	5,753,750
2023-07-03	35.530	36.680	35.530	36.040	25.344	7,085,747
2023-06-30	36.190	36.250	35.300	35.700	25.105	5,821,200
2023-06-29	33.550	36.790	33.500	35.840	25.203	10,449,962
2023-06-28	34.550	34.550	33.050	33.650	23.663	5,186,028
2023-06-27	33.450	35.180	32.700	34.680	24.388	6,222,073
2023-06-26	34.800	36.210	33.620	33.650	23.663	5,804,465
2023-06-21	35.500	35.940	34.880	35.000	24.613	5,051,198
2023-06-20	34.400	35.970	34.200	35.590	25.027	8,030,256
2023-06-19	33.600	34.920	33.550	34.660	24.373	6,017,197
2023-06-16	32.820	35.500	32.700	33.990	23.902	7,772,657
2023-06-15	33.130	33.350	32.410	32.700	22.995	3,104,919
2023-06-14	33.010	33.360	32.690	33.180	23.333	2,900,239
2023-06-13	33.500	33.660	32.640	32.950	23.171	4,586,748
2023-06-12	34.400	34.400	33.450	33.480	23.544	2,840,459
2023-06-09	34.000	34.230	33.410	34.110	23.987	3,627,328
2023-06-08	34.090	35.050	33.630	34.000	23.909	3,596,178
2023-06-07	33.890	34.500	33.400	34.280	24.106	3,464,928
2023-06-06	34.930	35.490	33.790	33.890	23.832	5,274,638
2023-06-05	34.800	35.830	34.690	35.020	24.627	4,102,208
2023-06-02	35.980	36.600	34.800	34.900	24.542	5,229,208
2023-06-01	34.690	36.170	33.820	35.920	25.259	7,092,467
2023-05-31	34.610	35.680	33.780	35.130	24.704	6,425,227
2023-05-30	33.910	35.000	33.690	34.470	24.240	4,563,946
2023-05-29	34.040	35.070	33.300	34.380	24.177	6,993,557
2023-05-26	35.630	36.000	34.320	35.050	24.648	6,421,447
2023-05-25	37.000	37.550	35.410	35.710	25.112	9,604,662
2023-05-24	37.090	38.460	36.530	36.900	25.949	6,744,147
2023-05-23	38.950	39.000	36.700	37.070	26.068	7,472,267
2023-05-22	36.730	38.900	36.150	38.560	27.116	9,300,965
2023-05-19	38.530	38.900	36.790	37.090	26.082	10,189,546
2023-05-18	37.000	39.990	36.400	38.960	27.397	16,605,169
2023-05-17	34.380	37.500	33.250	37.160	26.131	12,603,506
2023-05-16	35.800	37.450	34.320	34.320	24.046	8,144,566
2023-05-15	34.400	36.860	32.710	36.450	25.539	11,188,301
2023-05-12	34.210	35.590	33.500	34.930	24.474	8,349,820
2023-05-11	38.400	38.420	34.230	34.630	24.264	10,735,888
2023-05-10	37.310	38.880	36.720	37.470	26.253	9,646,396
2023-05-09	39.520	40.650	36.840	36.930	25.875	14,818,447
2023-05-08	36.550	42.180	36.010	40.880	28.643	19,934,157

← NewerPage 14 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.