Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.610	24.080	23.240	23.250	16.215	1,958,949
2022-05-10	23.040	23.730	22.890	23.610	16.466	1,181,599
2022-05-09	22.580	23.660	22.580	23.330	16.271	1,400,979
2022-05-06	22.860	23.210	22.250	22.840	15.929	1,069,250
2022-05-05	22.800	23.490	22.530	23.070	16.089	1,441,999
2022-04-29	21.810	22.950	21.810	22.830	15.922	1,838,917
2022-04-28	22.000	22.530	21.380	21.740	15.162	2,154,949
2022-04-27	21.870	22.800	21.000	22.650	15.797	1,797,739
2022-04-26	22.840	23.110	21.690	21.940	15.301	1,833,022
2022-04-25	24.720	24.720	22.610	22.620	15.776	2,030,069
2022-04-22	25.180	25.710	24.580	25.300	17.645	1,613,989
2022-04-21	26.410	26.770	25.200	25.300	17.645	1,688,058
2022-04-20	27.220	27.390	26.400	26.800	18.691	1,692,258
2022-04-19	26.540	27.080	26.310	26.870	18.740	1,684,814
2022-04-18	26.390	26.650	25.620	26.540	18.510	1,758,542
2022-04-15	26.200	27.100	25.610	26.650	18.586	2,972,760
2022-04-14	26.500	26.590	26.040	26.340	18.370	1,496,529
2022-04-13	26.790	26.790	26.210	26.230	18.293	1,142,750
2022-04-12	25.910	27.250	25.630	26.810	18.698	2,176,579
2022-04-11	27.220	27.550	25.800	26.000	18.133	1,648,359
2022-04-08	27.930	27.990	27.000	27.210	18.977	1,414,979
2022-04-07	28.550	29.090	27.520	27.790	19.381	1,747,829
2022-04-06	28.460	28.660	28.080	28.550	19.911	1,099,910
2022-04-01	28.850	29.080	28.410	28.450	19.842	1,676,359
2022-03-31	29.180	29.230	28.710	28.850	20.121	1,296,469
2022-03-30	29.320	29.320	28.580	29.190	20.358	1,228,639
2022-03-29	30.150	30.280	28.520	28.740	20.044	2,530,580
2022-03-28	30.180	30.380	29.510	29.730	20.734	1,422,373
2022-03-25	30.900	31.290	30.230	30.280	21.118	1,457,819
2022-03-24	31.420	31.490	30.530	30.900	21.550	1,696,659
2022-03-23	31.380	31.990	31.180	31.420	21.913	1,970,078
2022-03-22	31.600	31.680	31.100	31.260	21.801	1,236,969
2022-03-21	31.000	31.780	30.750	31.610	22.045	2,693,809
2022-03-18	30.500	31.080	30.230	30.850	21.515	1,289,539
2022-03-17	30.500	31.230	30.470	30.750	21.446	2,487,659
2022-03-16	30.330	30.480	28.660	30.180	21.048	3,130,901
2022-03-15	31.300	31.450	29.870	29.870	20.832	2,064,439
2022-03-14	31.320	32.270	31.200	31.410	21.906	2,059,259
2022-03-11	31.600	31.780	30.730	31.730	22.129	1,547,631
2022-03-10	31.600	32.140	31.510	31.750	22.143	1,891,889
2022-03-09	31.190	31.730	29.400	31.150	21.725	2,562,349
2022-03-08	32.550	33.060	30.990	31.000	21.620	2,870,567
2022-03-07	33.130	33.480	32.800	32.890	22.938	1,796,829
2022-03-04	33.880	34.060	33.220	33.430	23.315	2,396,239
2022-03-03	34.960	35.140	33.800	33.890	23.636	3,178,349
2022-03-02	35.180	35.340	34.800	34.960	24.382	2,479,469
2022-03-01	34.400	35.540	34.300	35.180	24.535	4,263,488
2022-02-28	33.850	34.560	33.830	34.440	24.019	2,971,892
2022-02-25	34.150	34.240	33.660	33.930	23.663	3,151,477
2022-02-24	33.470	35.280	33.400	34.480	24.047	6,683,738
2022-02-23	33.320	33.880	33.080	33.610	23.440	3,319,470
2022-02-22	34.580	34.700	33.130	33.340	23.252	2,793,104
2022-02-21	34.180	34.640	33.980	34.290	23.915	1,983,309
2022-02-18	34.200	34.500	33.900	34.190	23.845	1,586,199
2022-02-17	34.780	35.200	34.220	34.370	23.970	2,614,919
2022-02-16	35.020	35.330	34.510	34.970	24.389	2,146,003
2022-02-15	34.730	35.000	33.820	35.000	24.410	2,701,264
2022-02-14	33.550	34.820	33.120	34.530	24.082	3,420,268
2022-02-11	34.910	35.390	33.760	33.850	23.608	3,415,300
2022-02-10	35.100	35.120	33.880	34.560	24.103	3,039,819

← NewerPage 19 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.