Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	29.530	29.980	29.470	29.780	21.199	1,526,419
2025-04-24	30.630	30.630	29.400	29.740	21.171	2,829,679
2025-04-23	30.700	31.300	30.530	30.620	21.797	1,982,609
2025-04-22	30.730	31.000	30.400	30.630	21.805	1,504,859
2025-04-21	30.290	30.890	30.000	30.730	21.876	1,755,179
2025-04-18	30.000	30.560	29.900	30.350	21.605	2,859,488
2025-04-17	30.660	31.500	30.510	30.890	21.990	2,198,629
2025-04-16	31.680	32.100	30.450	30.900	21.997	2,773,329
2025-04-15	32.110	32.280	31.450	31.680	22.552	2,821,489
2025-04-14	32.420	32.880	32.130	32.380	23.050	4,142,644
2025-04-11	31.230	33.220	30.990	32.110	22.858	6,103,701
2025-04-10	31.300	32.690	31.300	31.520	22.438	7,741,437
2025-04-09	27.620	33.190	27.330	31.930	22.730	9,756,386
2025-04-08	27.850	29.280	27.850	28.530	20.310	4,751,388
2025-04-07	32.300	32.980	27.260	27.500	19.576	7,551,177
2025-04-03	34.000	34.750	33.600	34.070	24.253	2,356,689
2025-04-02	34.880	34.880	34.300	34.440	24.517	2,220,889
2025-04-01	34.220	36.430	34.220	34.880	24.830	4,472,928
2025-03-31	34.500	34.540	33.420	34.230	24.367	3,552,848
2025-03-28	35.650	36.150	34.710	34.740	24.730	4,730,388
2025-03-27	36.770	36.840	35.010	36.120	25.713	7,388,427
2025-03-26	37.770	39.450	37.010	37.030	26.360	8,625,256
2025-03-25	37.820	41.000	37.350	38.600	27.478	11,806,265
2025-03-24	39.100	39.500	36.750	38.380	27.321	12,260,425
2025-03-21	36.600	41.370	36.600	39.500	28.119	17,691,414
2025-03-20	36.000	37.280	35.800	36.860	26.239	6,465,827
2025-03-19	36.120	36.430	35.770	35.920	25.570	3,348,449
2025-03-18	36.520	36.800	35.900	36.360	25.884	5,434,588
2025-03-17	37.600	38.130	36.530	36.680	26.111	7,385,217
2025-03-14	37.800	37.950	36.120	36.800	26.197	8,386,496
2025-03-13	35.560	37.300	34.900	37.260	26.524	8,341,058
2025-03-12	36.400	36.500	35.500	35.550	25.307	3,781,960
2025-03-11	34.910	36.400	34.640	36.200	25.770	5,111,398
2025-03-10	34.910	35.800	34.800	35.330	25.150	3,375,260
2025-03-07	34.660	35.570	34.400	34.850	24.809	3,270,749
2025-03-06	34.430	35.040	34.300	34.800	24.773	2,998,799
2025-03-05	34.100	34.790	33.770	34.410	24.495	3,142,929
2025-03-04	33.030	34.460	33.030	34.410	24.495	3,653,788
2025-03-03	32.430	34.510	32.430	33.290	23.698	3,267,902
2025-02-28	34.290	34.310	32.360	32.480	23.121	2,960,019
2025-02-27	34.100	34.260	33.080	33.830	24.082	2,192,749
2025-02-26	33.840	34.150	33.550	33.770	24.040	1,837,849
2025-02-25	33.570	34.270	33.570	33.800	24.061	1,869,909
2025-02-24	33.790	34.070	33.570	33.960	24.175	1,918,699
2025-02-21	34.210	34.530	33.500	34.030	24.225	2,548,769
2025-02-20	32.980	34.170	32.950	33.880	24.118	3,316,949
2025-02-19	32.000	33.010	31.840	32.870	23.399	2,189,949
2025-02-18	32.890	33.150	31.710	31.840	22.666	1,957,059
2025-02-17	32.980	33.100	32.540	33.030	23.513	1,639,959
2025-02-14	32.600	32.880	32.380	32.720	23.292	1,632,539
2025-02-13	33.430	33.510	32.690	32.800	23.349	1,967,349
2025-02-12	33.190	33.600	33.130	33.440	23.805	1,589,279
2025-02-11	33.740	33.760	33.040	33.310	23.712	1,568,419
2025-02-10	33.220	33.670	33.100	33.560	23.890	1,568,979
2025-02-07	32.840	33.470	32.650	33.100	23.563	2,165,729
2025-02-06	31.900	32.860	31.710	32.840	23.378	1,653,679
2025-02-05	32.070	32.200	31.660	31.900	22.709	1,175,299
2025-01-27	32.580	32.840	31.600	31.700	22.566	1,561,839
2025-01-24	32.400	32.750	32.230	32.620	23.221	1,123,780
2025-01-23	32.760	33.170	32.420	32.470	23.114	1,822,379

← NewerPage 7 of 21 · 1,218 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.