Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	35.300	39.750	35.010	38.090	26.688	16,320,801
2023-05-04	34.610	36.980	34.020	34.870	24.432	13,825,421
2023-04-28	37.000	37.000	31.630	34.960	24.495	17,638,900
2023-04-27	38.220	40.330	36.960	39.540	27.704	19,324,163
2023-04-26	34.880	39.000	34.600	38.000	26.625	15,894,753
2023-04-25	34.500	35.190	33.400	33.760	23.654	10,726,332
2023-04-24	32.250	35.830	31.630	35.430	24.824	15,475,285
2023-04-21	31.380	34.640	31.080	32.400	22.701	14,700,316
2023-04-20	31.280	31.600	30.610	30.750	21.545	6,431,264
2023-04-19	29.490	30.080	29.090	29.900	20.950	3,237,079
2023-04-18	30.220	30.960	29.750	29.980	21.006	4,178,298
2023-04-17	29.900	30.060	29.400	29.630	20.760	2,110,937
2023-04-14	29.800	30.370	29.540	30.140	21.118	2,822,557
2023-04-13	29.790	31.000	29.600	30.040	21.048	3,950,710
2023-04-12	28.890	30.020	28.880	29.820	20.894	3,225,127
2023-04-11	29.750	29.750	28.800	29.180	20.445	4,042,778
2023-04-10	31.600	32.200	30.180	30.200	21.160	5,671,678
2023-04-07	30.720	30.720	30.250	30.400	21.300	3,268,177
2023-04-06	30.600	31.220	30.400	30.920	21.664	5,721,849
2023-04-04	30.040	30.470	29.810	30.470	21.349	4,065,650
2023-04-03	29.620	30.110	29.500	30.000	21.020	3,194,500
2023-03-31	29.750	30.010	29.500	29.620	20.753	2,853,689
2023-03-30	29.510	29.860	29.290	29.600	20.739	2,804,427
2023-03-29	30.500	30.780	29.430	29.620	20.753	5,117,698
2023-03-28	30.340	31.270	30.240	30.800	21.580	5,619,878
2023-03-27	30.390	30.900	30.090	30.630	21.461	5,040,351
2023-03-24	30.990	31.190	30.240	30.460	21.342	6,096,925
2023-03-23	31.110	31.400	30.680	31.250	21.895	7,741,973
2023-03-22	32.140	32.350	30.880	31.120	21.804	14,096,790
2023-03-21	29.850	33.650	29.680	33.290	23.325	16,426,165
2023-03-20	28.430	28.750	28.000	28.280	19.814	1,465,169
2023-03-17	28.330	28.670	28.150	28.440	19.927	1,790,529
2023-03-16	28.520	28.880	27.900	28.100	19.688	2,274,299
2023-03-15	28.810	29.300	28.700	28.850	20.214	2,017,609
2023-03-14	28.960	29.250	28.320	28.580	20.025	2,171,472
2023-03-13	29.000	29.180	28.260	28.930	20.270	2,769,619
2023-03-10	29.790	29.870	29.080	29.120	20.403	2,858,519
2023-03-09	29.550	29.870	29.410	29.790	20.872	2,685,147
2023-03-08	29.220	29.800	29.000	29.670	20.788	3,192,917
2023-03-07	30.500	30.550	29.360	29.450	20.634	5,446,962
2023-03-06	29.580	31.590	29.400	31.000	21.720	7,990,639
2023-03-03	28.970	29.590	28.740	29.260	20.501	3,284,870
2023-03-02	28.880	29.160	28.640	28.730	20.130	1,825,879
2023-03-01	28.850	28.920	28.290	28.880	20.235	1,855,489
2023-02-28	28.780	28.980	28.200	28.550	20.004	1,857,239
2023-02-27	28.880	29.050	28.500	28.700	20.109	1,741,529
2023-02-24	28.580	29.070	28.460	28.920	20.263	2,200,449
2023-02-23	29.100	29.320	28.310	28.480	19.955	2,623,163
2023-02-22	28.560	29.500	28.280	29.330	20.550	3,145,869
2023-02-21	28.580	28.860	28.300	28.560	20.011	1,726,899
2023-02-20	28.190	28.620	27.940	28.320	19.843	1,760,429
2023-02-17	28.990	28.990	27.870	28.260	19.800	2,570,556
2023-02-16	28.900	29.140	27.740	28.150	19.723	2,201,709
2023-02-15	28.930	29.050	28.560	28.950	20.284	1,469,439
2023-02-14	28.790	28.960	28.620	28.790	20.172	1,489,154
2023-02-13	28.700	29.330	28.530	28.790	20.172	2,314,339
2023-02-10	29.060	29.200	28.580	28.750	20.144	1,438,639
2023-02-09	28.480	29.160	28.210	29.000	20.319	2,254,349
2023-02-08	28.770	28.930	28.330	28.380	19.885	1,435,419
2023-02-07	28.380	28.790	28.270	28.730	20.130	1,786,679

← NewerPage 15 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.