Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.500	35.290	34.400	35.190	24.542	2,425,359
2022-02-08	35.040	35.250	34.080	34.690	24.193	2,872,942
2022-02-07	34.710	35.800	34.580	35.050	24.445	3,118,149
2022-01-28	34.540	35.770	34.140	34.300	23.921	3,842,718
2022-01-27	35.170	35.850	33.600	34.100	23.782	4,632,738
2022-01-26	36.570	38.190	34.900	35.500	24.758	6,353,813
2022-01-25	38.610	41.000	37.280	37.280	26.000	6,574,655
2022-01-24	39.770	41.320	38.200	38.410	26.788	6,677,560
2022-01-21	40.000	43.190	39.820	40.200	28.036	8,304,623
2022-01-20	39.180	40.950	38.380	40.190	28.029	5,846,677
2022-01-19	39.600	39.900	39.120	39.270	27.388	2,900,942
2022-01-18	40.160	41.120	39.650	39.930	27.848	5,366,338
2022-01-17	38.120	40.850	37.650	40.770	28.434	9,321,640
2022-01-14	36.450	38.770	36.210	37.660	26.265	4,958,661
2022-01-13	39.330	39.380	36.650	36.740	25.623	5,559,610
2022-01-12	38.180	38.920	37.610	38.610	26.927	4,574,358
2022-01-11	37.460	39.020	37.350	38.350	26.746	6,476,747
2022-01-10	36.170	38.500	35.800	37.630	26.244	7,498,771
2022-01-07	35.900	37.300	35.440	36.260	25.288	4,786,843
2022-01-06	35.030	36.360	34.610	35.960	25.079	3,723,648
2022-01-05	36.830	36.870	35.260	35.260	24.591	4,253,058
2022-01-04	36.000	37.500	35.610	36.920	25.749	5,229,943
2021-12-31	35.980	36.990	35.820	35.870	25.016	4,038,196
2021-12-30	36.680	36.800	35.400	36.180	25.233	6,315,957
2021-12-29	38.700	38.700	36.550	36.980	25.791	10,609,793
2021-12-28	34.980	35.550	34.880	35.260	24.591	2,460,779
2021-12-27	34.610	35.110	34.300	34.880	24.326	2,243,009
2021-12-24	35.990	36.100	34.710	34.800	24.270	2,876,360
2021-12-23	36.400	36.970	34.710	35.600	24.828	4,727,785
2021-12-22	36.680	37.100	36.070	36.680	25.581	3,154,479
2021-12-21	36.400	36.920	35.910	36.780	25.651	3,983,418
2021-12-20	36.080	38.360	35.690	36.740	25.623	8,235,004
2021-12-17	37.100	37.320	35.720	35.980	25.093	6,118,767
2021-12-16	37.360	37.730	36.890	37.200	25.944	5,334,980
2021-12-15	38.380	39.210	37.230	37.360	26.056	8,526,206
2021-12-14	42.710	43.430	38.400	38.890	27.123	13,423,991
2021-12-13	44.190	44.500	41.010	43.140	30.087	9,121,094
2021-12-10	38.540	44.890	38.540	42.820	29.863	13,573,646
2021-12-09	39.010	39.950	38.560	38.910	27.137	4,309,128
2021-12-08	37.140	39.790	37.100	39.430	27.499	7,828,753
2021-12-07	39.650	40.290	37.170	37.570	26.202	7,772,622
2021-12-06	38.790	39.200	37.700	38.010	26.509	7,282,133
2021-12-03	37.340	39.500	37.210	38.950	27.164	10,761,865
2021-12-02	36.980	39.460	36.280	37.200	25.944	9,669,866
2021-12-01	38.010	38.400	36.020	36.500	25.456	9,825,310
2021-11-30	34.660	39.550	34.550	37.280	26.000	14,960,617
2021-11-29	31.900	35.100	31.900	34.660	24.173	8,493,562
2021-11-26	32.600	33.060	32.390	32.560	22.708	1,940,819
2021-11-25	32.800	33.180	32.590	32.730	22.827	1,937,284
2021-11-24	33.310	33.330	32.720	32.790	22.868	2,404,934
2021-11-23	33.260	33.710	32.670	33.420	23.308	3,118,654
2021-11-22	33.330	33.650	33.010	33.260	23.196	2,917,459
2021-11-19	32.220	33.500	32.220	33.330	23.245	4,153,157
2021-11-18	32.900	33.100	32.260	32.360	22.569	2,751,069
2021-11-17	32.000	32.780	31.800	32.760	22.847	2,941,362
2021-11-16	32.460	32.940	31.740	31.770	22.157	3,674,392
2021-11-15	32.600	33.500	32.310	32.630	22.757	3,659,033
2021-11-12	32.100	32.880	31.850	32.610	22.743	3,451,787
2021-11-11	31.650	32.270	31.400	32.110	22.394	2,688,692
2021-11-10	31.300	32.160	31.120	31.650	22.073	2,016,839

← NewerPage 20 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.