Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.250	28.310	27.720	27.900	19.548	1,397,181
2022-11-03	27.840	28.230	27.610	28.000	19.618	2,098,549
2022-11-02	27.600	28.240	27.150	28.080	19.674	3,219,649
2022-11-01	25.760	27.560	25.660	27.420	19.212	3,767,835
2022-10-31	24.720	26.070	24.230	25.840	18.105	2,718,519
2022-10-28	25.280	25.710	24.600	24.660	17.278	2,291,379
2022-10-27	25.030	25.220	24.740	24.860	17.418	916,020
2022-10-26	24.480	25.200	24.400	25.090	17.579	1,195,879
2022-10-25	24.610	24.790	24.000	24.340	17.054	876,820
2022-10-24	24.820	25.330	24.460	24.610	17.243	1,522,849
2022-10-21	24.690	24.980	24.360	24.760	17.348	892,990
2022-10-20	24.500	24.950	24.260	24.690	17.299	954,590
2022-10-19	24.660	25.100	24.450	24.520	17.180	670,670
2022-10-18	24.900	24.940	24.520	24.760	17.348	1,064,420
2022-10-17	24.020	25.080	23.940	24.950	17.481	1,754,707
2022-10-14	23.750	24.200	23.750	24.110	16.893	1,180,829
2022-10-13	23.250	23.950	23.120	23.710	16.613	1,113,000
2022-10-12	22.720	23.450	22.430	23.380	16.381	1,015,826
2022-10-11	22.900	22.980	22.500	22.760	15.947	622,346
2022-10-10	23.170	23.440	22.600	22.670	15.884	908,250
2022-09-30	23.870	24.050	23.130	23.170	16.234	917,280
2022-09-29	23.780	24.150	23.660	23.810	16.683	1,273,509
2022-09-28	24.140	24.350	23.460	23.500	16.465	1,172,569
2022-09-27	23.660	24.140	23.650	24.140	16.914	991,130
2022-09-26	23.990	24.020	23.320	23.510	16.472	1,344,401
2022-09-23	25.070	25.270	23.900	24.090	16.879	1,460,549
2022-09-22	24.590	25.220	24.180	24.950	17.481	997,971
2022-09-21	24.960	24.960	24.280	24.620	17.250	1,273,008
2022-09-20	24.770	25.250	24.540	24.940	17.474	774,550
2022-09-19	24.920	25.300	24.360	24.480	17.152	1,016,101
2022-09-16	25.390	25.780	24.940	24.940	17.474	874,808
2022-09-15	26.390	26.390	25.200	25.410	17.804	1,474,531
2022-09-14	25.800	26.400	25.530	26.300	18.427	960,890
2022-09-13	25.860	26.600	25.850	26.240	18.385	934,271
2022-09-09	26.230	26.490	25.690	25.850	18.112	1,089,732
2022-09-08	26.380	26.560	26.250	26.400	18.497	814,870
2022-09-07	26.170	26.440	26.130	26.380	18.483	900,690
2022-09-06	26.050	26.460	25.890	26.200	18.357	810,180
2022-09-05	26.000	26.430	25.610	26.060	18.259	905,660
2022-09-02	25.350	26.480	25.350	26.090	18.280	1,431,499
2022-09-01	25.730	26.100	25.200	25.350	17.762	1,221,919
2022-08-31	26.650	26.810	25.600	25.730	18.028	1,543,499
2022-08-30	26.990	27.100	26.400	26.650	18.672	816,410
2022-08-29	26.690	26.970	25.930	26.890	18.841	1,453,059
2022-08-26	27.630	27.800	26.500	26.560	18.609	1,969,729
2022-08-25	27.980	28.250	27.120	27.410	19.205	1,827,839
2022-08-24	29.170	29.480	27.760	27.800	19.478	2,297,675
2022-08-23	29.470	29.750	29.070	29.170	20.438	1,387,103
2022-08-22	29.570	29.750	29.170	29.530	20.690	1,552,459
2022-08-19	30.310	30.710	29.400	29.420	20.613	2,938,260
2022-08-18	30.470	30.650	30.030	30.360	21.272	2,792,439
2022-08-17	29.800	30.490	29.490	30.240	21.188	3,714,502
2022-08-16	29.150	29.920	29.060	29.790	20.872	2,533,789
2022-08-15	29.380	29.540	29.060	29.160	20.431	1,809,289
2022-08-12	29.970	30.300	29.350	29.380	20.585	2,364,693
2022-08-11	30.160	30.340	29.780	30.000	21.020	2,952,039
2022-08-10	29.900	30.350	29.510	30.000	21.020	3,533,388
2022-08-09	29.280	29.990	28.900	29.850	20.915	3,438,321
2022-08-08	28.760	29.450	28.060	29.300	20.529	2,766,609
2022-08-05	28.590	29.640	28.500	28.790	20.172	3,208,939

← NewerPage 17 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.