Hubei Jiuzhiyang Infrared System Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 30.700 | 31.680 | 30.510 | 31.520 | 21.983 | 2,340,254 |
| 2021-11-08 | 31.500 | 31.680 | 30.380 | 30.650 | 21.376 | 2,210,495 |
| 2021-11-05 | 31.560 | 32.300 | 31.180 | 31.360 | 21.871 | 2,829,581 |
| 2021-11-04 | 31.360 | 32.400 | 31.360 | 31.760 | 22.150 | 3,219,999 |
| 2021-11-03 | 31.000 | 31.980 | 30.740 | 31.680 | 22.094 | 4,082,201 |
| 2021-11-02 | 29.500 | 32.720 | 29.500 | 32.010 | 22.324 | 7,091,967 |
| 2021-11-01 | 28.400 | 29.590 | 28.200 | 29.470 | 20.553 | 2,436,769 |
| 2021-10-29 | 27.880 | 28.480 | 27.820 | 28.220 | 19.681 | 1,403,320 |
| 2021-10-28 | 29.780 | 29.780 | 27.820 | 27.990 | 19.521 | 2,630,074 |
| 2021-10-27 | 30.570 | 30.970 | 30.070 | 30.100 | 20.992 | 1,631,671 |
| 2021-10-26 | 29.900 | 30.570 | 29.630 | 30.120 | 21.006 | 1,278,783 |
| 2021-10-25 | 30.100 | 30.340 | 29.620 | 29.900 | 20.853 | 1,260,839 |
| 2021-10-22 | 30.060 | 30.910 | 30.060 | 30.200 | 21.062 | 1,203,934 |
| 2021-10-21 | 30.580 | 30.850 | 30.120 | 30.130 | 21.013 | 1,258,783 |
| 2021-10-20 | 30.280 | 31.580 | 30.050 | 30.580 | 21.327 | 2,513,563 |
| 2021-10-19 | 29.810 | 30.110 | 29.720 | 29.820 | 20.797 | 965,160 |
| 2021-10-18 | 29.800 | 30.300 | 29.360 | 30.120 | 21.006 | 1,364,903 |
| 2021-10-15 | 29.560 | 29.820 | 29.120 | 29.560 | 20.616 | 893,477 |
| 2021-10-14 | 29.240 | 29.880 | 29.120 | 29.420 | 20.518 | 845,600 |
← NewerPage 21 of 21 · 1,219 trading days
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.