Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28.270	29.360	28.150	28.500	19.969	3,376,134
2023-02-03	28.010	28.460	27.520	28.380	19.885	3,671,174
2023-02-02	28.000	28.300	27.540	27.690	19.401	2,145,727
2023-02-01	27.600	27.980	27.410	27.930	19.569	1,514,309
2023-01-31	27.470	27.770	27.310	27.500	19.268	1,186,779
2023-01-30	27.350	27.770	27.000	27.470	19.247	2,283,329
2023-01-20	26.900	27.170	26.750	26.890	18.841	1,191,847
2023-01-19	26.690	27.080	26.580	26.940	18.876	1,521,571
2023-01-18	26.280	26.800	26.280	26.730	18.728	1,372,209
2023-01-17	26.600	26.770	26.150	26.380	18.483	1,513,959
2023-01-16	26.200	26.800	26.020	26.600	18.637	1,872,429
2023-01-13	26.030	26.620	25.750	26.310	18.434	1,873,969
2023-01-12	25.360	26.680	25.310	26.040	18.245	3,394,341
2023-01-11	25.280	25.590	25.000	25.070	17.565	787,360
2023-01-10	25.120	25.480	25.080	25.410	17.804	711,204
2023-01-09	25.660	25.660	25.220	25.250	17.692	657,020
2023-01-06	25.510	25.680	25.340	25.380	17.783	1,004,920
2023-01-05	25.290	25.740	25.080	25.520	17.881	1,341,111
2023-01-04	24.880	25.250	24.810	25.210	17.663	1,088,201
2023-01-03	24.400	25.030	24.110	24.930	17.467	942,900
2022-12-30	24.580	24.680	24.260	24.340	17.054	826,490
2022-12-29	24.130	24.780	23.950	24.590	17.229	992,110
2022-12-28	24.480	24.530	23.960	24.130	16.907	777,210
2022-12-27	24.540	24.690	24.250	24.470	17.145	738,368
2022-12-26	24.340	24.480	23.860	24.470	17.145	886,830
2022-12-23	23.950	24.140	23.670	23.860	16.718	793,660
2022-12-22	24.440	24.510	23.850	23.950	16.781	703,640
2022-12-21	24.700	24.710	24.100	24.290	17.019	985,950
2022-12-20	24.630	25.030	24.500	24.660	17.278	692,720
2022-12-19	25.180	25.290	24.520	24.600	17.236	845,880
2022-12-16	26.250	26.250	25.140	25.180	17.642	1,532,859
2022-12-15	25.860	26.170	25.650	26.060	18.259	585,270
2022-12-14	25.800	26.240	25.800	25.850	18.112	802,480
2022-12-13	26.420	26.460	25.700	25.750	18.042	1,249,541
2022-12-12	26.250	26.580	26.000	26.430	18.518	1,152,241
2022-12-09	26.390	26.600	26.150	26.180	18.343	898,403
2022-12-08	26.980	27.190	26.280	26.320	18.441	1,213,169
2022-12-07	27.000	27.040	26.740	26.830	18.799	895,930
2022-12-06	27.280	27.280	26.900	27.020	18.932	1,169,139
2022-12-05	26.780	27.310	26.720	27.290	19.121	1,857,239
2022-12-02	26.640	26.980	26.430	26.760	18.750	1,453,269
2022-12-01	26.700	27.200	26.570	26.640	18.665	1,730,679
2022-11-30	26.940	26.980	26.230	26.690	18.700	1,533,209
2022-11-29	26.870	27.100	26.680	26.900	18.848	1,191,836
2022-11-28	27.240	27.250	26.540	26.860	18.820	1,617,191
2022-11-25	27.400	27.760	27.130	27.420	19.212	1,416,851
2022-11-24	28.590	28.590	27.000	27.460	19.240	3,399,077
2022-11-23	28.160	29.000	27.500	28.870	20.228	4,087,788
2022-11-22	27.890	28.900	27.600	28.180	19.744	2,718,519
2022-11-21	27.670	28.250	27.670	27.880	19.534	1,505,209
2022-11-18	27.650	28.680	27.430	28.010	19.625	2,754,464
2022-11-17	27.770	27.780	26.990	27.510	19.275	1,856,924
2022-11-16	27.620	28.860	27.420	27.860	19.520	3,288,459
2022-11-15	26.830	27.400	26.710	27.400	19.198	1,084,720
2022-11-14	27.100	27.310	26.540	26.900	18.848	1,000,160
2022-11-11	27.410	27.930	26.780	26.860	18.820	1,871,589
2022-11-10	27.420	27.690	27.180	27.200	19.058	1,201,983
2022-11-09	27.800	27.970	27.310	27.560	19.310	1,003,391
2022-11-08	27.830	27.830	27.200	27.620	19.352	1,032,080
2022-11-07	28.000	28.000	27.400	27.460	19.240	1,369,479

← NewerPage 16 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.