Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	29.120	29.290	28.260	28.590	20.032	3,672,198
2022-08-03	27.560	29.750	27.560	29.060	20.361	7,007,137
2022-08-02	29.440	30.400	28.000	28.320	19.843	4,502,328
2022-08-01	29.050	29.660	28.900	29.100	20.389	1,906,309
2022-07-29	29.040	29.570	28.780	28.890	20.242	1,470,069
2022-07-28	29.000	29.570	29.000	29.130	20.410	2,270,379
2022-07-27	28.490	29.210	28.260	28.940	20.277	2,276,487
2022-07-26	28.240	28.420	27.950	28.360	19.871	971,250
2022-07-25	28.720	29.110	28.000	28.230	19.779	1,450,259
2022-07-22	28.780	29.100	28.320	28.630	20.060	1,891,119
2022-07-21	28.880	29.000	28.440	28.520	19.983	2,598,666
2022-07-20	28.500	29.570	28.000	29.230	20.480	3,819,028
2022-07-19	27.690	28.500	27.660	28.330	19.850	2,392,774
2022-07-18	26.630	27.790	26.630	27.660	19.380	1,818,249
2022-07-15	26.880	27.200	26.570	26.570	18.616	1,111,003
2022-07-14	26.300	27.500	26.300	27.060	18.960	1,756,725
2022-07-13	26.200	26.700	26.060	26.380	18.483	1,041,040
2022-07-12	26.650	26.670	26.200	26.220	18.371	1,256,201
2022-07-11	27.350	27.410	26.500	26.650	18.672	1,392,019
2022-07-08	27.420	28.000	27.200	27.350	19.163	1,681,609
2022-07-07	26.800	27.770	26.790	27.420	19.212	1,932,997
2022-07-06	27.000	27.250	26.690	26.800	18.778	1,360,029
2022-07-05	27.800	28.190	26.940	27.170	19.037	1,760,711
2022-07-04	27.590	27.850	26.850	27.800	19.478	1,473,079
2022-07-01	27.400	27.790	27.160	27.450	19.233	1,145,298
2022-06-30	27.280	27.670	27.260	27.350	19.163	1,407,881
2022-06-29	28.420	28.650	27.200	27.210	19.065	2,519,439
2022-06-28	28.000	28.600	27.900	28.520	19.983	2,748,624
2022-06-27	27.860	28.080	27.660	27.910	19.555	1,990,939
2022-06-24	28.090	28.460	27.660	27.850	19.513	2,502,867
2022-06-23	27.190	28.200	27.080	28.020	19.632	2,900,020
2022-06-22	27.280	27.600	27.020	27.260	19.100	1,731,236
2022-06-21	27.570	27.890	27.000	27.280	19.114	2,595,197
2022-06-20	28.250	28.260	27.550	27.780	19.464	4,892,373
2022-06-17	29.450	30.500	28.440	28.500	19.969	5,358,514
2022-06-16	29.250	30.200	28.800	29.940	20.978	4,469,638
2022-06-15	28.490	31.490	28.020	29.500	20.669	6,706,637
2022-06-14	29.300	29.300	27.510	28.260	19.800	3,363,011
2022-06-13	29.810	29.950	29.040	29.250	20.494	3,254,441
2022-06-10	28.890	30.700	28.600	30.050	21.055	7,280,575
2022-06-09	28.000	29.620	27.500	29.070	20.368	4,096,839
2022-06-08	27.830	28.360	27.350	28.130	19.709	2,560,529
2022-06-07	28.740	28.970	27.740	27.970	19.597	3,289,369
2022-06-06	28.520	28.990	28.270	28.630	20.060	4,314,868
2022-06-02	29.510	30.250	28.540	29.010	20.326	5,783,455
2022-06-01	27.400	31.500	27.200	29.500	20.669	8,549,453
2022-05-31	26.700	26.750	25.900	26.550	18.602	2,735,088
2022-05-30	25.990	26.850	25.700	26.790	18.771	3,691,965
2022-05-27	26.410	27.000	25.470	25.920	18.161	2,932,460
2022-05-26	25.650	26.340	24.930	25.810	18.084	2,823,379
2022-05-25	25.360	26.190	25.000	25.780	17.979	3,062,571
2022-05-24	26.270	28.080	25.390	25.490	17.777	6,083,378
2022-05-23	25.020	26.500	24.800	26.210	18.279	4,726,976
2022-05-20	24.460	25.230	24.390	24.860	17.338	3,284,970
2022-05-19	23.790	24.660	23.650	24.530	17.108	3,431,130
2022-05-18	23.240	24.270	23.010	23.940	16.696	2,987,669
2022-05-17	23.500	23.580	22.900	23.240	16.208	1,068,620
2022-05-16	23.500	24.150	23.230	23.260	16.222	1,604,049
2022-05-13	23.710	23.710	23.030	23.330	16.271	873,320
2022-05-12	23.000	23.650	22.980	23.360	16.292	982,100

← NewerPage 18 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.