Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	38.910	39.250	38.200	38.450	27.427	5,262,668
2025-10-23	38.010	38.480	37.330	38.480	27.448	4,391,099
2025-10-22	38.650	38.990	37.950	38.210	27.256	6,664,690
2025-10-21	36.800	39.610	36.800	39.080	27.876	10,943,029
2025-10-20	35.900	36.790	35.840	36.150	25.786	2,166,289
2025-10-17	36.910	37.490	35.690	35.780	25.522	2,677,709
2025-10-16	37.620	37.800	36.870	36.890	26.314	2,432,779
2025-10-15	37.460	37.850	36.780	37.630	26.842	3,220,139
2025-10-14	37.400	38.060	37.090	37.720	26.906	4,270,015
2025-10-13	36.000	37.760	35.400	37.350	26.642	3,741,232
2025-10-10	36.400	37.200	36.150	36.940	26.350	2,981,229
2025-10-09	36.280	36.790	36.000	36.600	26.107	2,267,579
2025-09-30	36.200	36.580	36.060	36.200	25.822	1,864,662
2025-09-29	36.160	36.520	35.500	36.110	25.758	2,012,102
2025-09-26	36.400	37.110	36.250	36.380	25.950	2,540,229
2025-09-25	37.020	37.260	36.560	36.560	26.079	2,167,199
2025-09-24	36.460	37.270	36.360	37.220	26.550	2,520,699
2025-09-23	37.250	37.290	35.700	36.660	26.150	3,144,679
2025-09-22	36.980	38.190	36.660	37.200	26.535	2,523,443
2025-09-19	37.340	38.190	36.950	37.090	26.457	2,727,969
2025-09-18	38.190	38.450	36.910	37.620	26.835	3,775,378
2025-09-17	37.600	38.460	37.500	37.760	26.935	2,704,939
2025-09-16	37.320	37.670	37.070	37.580	26.806	1,973,159
2025-09-15	37.400	37.960	37.200	37.540	26.778	2,327,079
2025-09-12	37.560	37.980	37.160	37.410	26.685	2,599,687
2025-09-11	36.480	37.470	35.880	37.410	26.685	3,009,887
2025-09-10	36.500	36.890	36.360	36.470	26.015	1,867,179
2025-09-09	37.200	37.720	36.370	36.540	26.065	3,383,029
2025-09-08	37.210	37.900	36.850	37.500	26.749	4,724,158
2025-09-05	35.910	36.350	35.500	36.280	25.879	2,748,693
2025-09-04	36.520	36.860	35.190	35.870	25.587	3,452,538
2025-09-03	38.400	38.550	36.320	36.470	26.015	4,686,428
2025-09-02	39.620	39.800	37.730	38.310	27.327	4,355,422
2025-09-01	39.810	39.830	39.050	39.490	28.169	3,181,332
2025-08-29	39.290	40.100	39.090	39.570	28.226	3,964,868
2025-08-28	38.930	39.930	38.260	39.700	28.319	5,821,911
2025-08-27	40.800	41.160	38.820	38.820	27.691	7,309,677
2025-08-26	41.270	41.300	40.540	40.640	28.989	4,672,638
2025-08-25	40.590	41.590	40.590	41.200	29.389	6,164,266
2025-08-22	39.980	40.800	39.850	40.570	28.939	4,176,076
2025-08-21	40.680	40.830	39.780	40.040	28.561	3,822,138
2025-08-20	40.250	40.700	39.650	40.670	29.011	5,342,748
2025-08-19	41.600	41.990	40.610	40.740	29.061	5,424,018
2025-08-18	40.600	42.240	40.600	41.790	29.809	6,177,707
2025-08-15	40.230	40.960	40.160	40.600	28.961	4,571,418
2025-08-14	41.910	42.000	40.200	40.250	28.711	7,138,527
2025-08-13	41.710	42.770	41.500	41.900	29.888	6,410,527
2025-08-12	42.500	43.600	41.200	41.960	29.931	8,476,926
2025-08-11	43.320	44.540	42.470	42.560	30.359	10,494,185
2025-08-08	41.340	45.880	41.100	43.860	31.286	15,189,881
2025-08-07	41.510	41.950	40.800	41.350	29.496	6,265,627
2025-08-06	40.600	42.290	40.290	41.780	29.802	8,651,729
2025-08-05	40.010	41.220	40.010	40.780	29.089	7,362,387
2025-08-04	38.330	40.070	38.180	40.000	28.533	6,672,061
2025-08-01	38.510	39.580	37.720	38.660	27.577	5,525,168
2025-07-31	39.270	39.870	38.600	38.850	27.712	6,137,387
2025-07-30	39.460	40.560	39.210	39.750	28.354	6,460,297
2025-07-29	38.720	39.990	38.630	39.650	28.283	6,834,451
2025-07-28	38.640	39.130	38.380	38.920	27.762	4,301,988
2025-07-25	38.120	39.100	37.710	38.760	27.648	5,470,568

← NewerPage 5 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.