Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	32.750	32.750	32.250	32.400	23.065	1,074,150
2025-01-21	33.040	33.100	32.300	32.770	23.328	1,409,799
2025-01-20	32.800	33.000	32.590	32.750	23.314	1,216,039
2025-01-17	32.500	32.850	32.230	32.590	23.200	1,183,349
2025-01-16	33.000	33.000	32.170	32.570	23.186	1,658,649
2025-01-15	32.940	33.100	32.410	32.490	23.129	1,498,279
2025-01-14	32.080	33.000	32.020	32.960	23.463	2,234,749
2025-01-13	31.170	32.130	30.680	32.000	22.780	1,821,189
2025-01-10	32.270	32.700	31.480	31.480	22.410	1,822,029
2025-01-09	31.700	32.990	31.480	32.170	22.901	1,884,539
2025-01-08	32.040	32.200	30.800	31.940	22.737	2,086,559
2025-01-07	31.440	32.150	31.210	32.040	22.808	1,601,179
2025-01-06	31.700	31.810	30.670	31.430	22.374	1,918,699
2025-01-03	32.600	33.020	31.140	31.240	22.239	2,664,479
2025-01-02	33.980	33.980	32.170	32.520	23.150	2,399,249
2024-12-31	35.440	35.440	33.700	33.830	24.082	2,630,039
2024-12-30	35.480	35.730	34.610	34.990	24.908	1,922,199
2024-12-27	35.860	36.430	35.530	35.730	25.435	2,625,069
2024-12-26	34.940	35.680	34.880	35.490	25.264	1,752,029
2024-12-25	35.900	36.070	34.760	34.940	24.873	2,397,499
2024-12-24	35.750	37.000	35.380	36.000	25.627	2,684,569
2024-12-23	37.050	37.450	35.750	35.850	25.520	3,996,018
2024-12-20	36.380	37.400	36.030	37.050	26.375	3,343,782
2024-12-19	36.010	36.610	35.430	36.150	25.734	3,545,288
2024-12-18	35.900	37.460	35.500	36.840	26.225	4,191,598
2024-12-17	36.650	37.880	35.660	35.680	25.399	3,786,578
2024-12-16	36.660	37.240	36.300	36.650	26.090	1,832,599
2024-12-13	37.810	38.070	36.660	36.660	26.097	3,454,382
2024-12-12	37.890	38.780	37.480	38.100	27.122	3,848,248
2024-12-11	37.200	39.190	37.200	38.100	27.122	3,425,448
2024-12-10	38.000	38.290	37.260	37.460	26.667	3,135,649
2024-12-09	37.590	37.590	36.500	37.030	26.360	2,664,543
2024-12-06	38.000	38.160	37.050	37.600	26.766	2,391,969
2024-12-05	37.190	37.770	36.920	37.530	26.716	2,318,889
2024-12-04	37.830	38.270	36.980	37.220	26.496	2,972,819
2024-12-03	36.990	38.790	36.480	38.220	27.208	5,724,098
2024-12-02	36.790	37.450	36.780	37.010	26.346	2,332,749
2024-11-29	36.000	36.990	35.780	36.720	26.140	2,262,539
2024-11-28	36.220	36.800	35.940	36.180	25.755	2,466,239
2024-11-27	35.000	36.130	34.220	36.130	25.720	3,324,789
2024-11-26	35.780	35.880	34.990	35.100	24.987	2,270,613
2024-11-25	35.860	35.980	34.600	35.270	25.108	3,527,913
2024-11-22	36.390	37.960	35.580	35.860	25.528	5,680,288
2024-11-21	36.300	36.790	35.770	36.390	25.905	2,530,639
2024-11-20	36.280	36.710	36.190	36.510	25.990	2,530,007
2024-11-19	35.660	36.560	35.490	36.450	25.948	2,497,851
2024-11-18	36.880	37.180	35.080	35.650	25.378	3,743,738
2024-11-15	38.110	38.480	36.720	36.790	26.190	4,225,828
2024-11-14	40.010	40.100	38.220	38.370	27.314	4,075,678
2024-11-13	39.150	40.320	38.900	40.040	28.503	5,009,455
2024-11-12	40.430	41.000	39.000	39.400	28.048	6,571,620
2024-11-11	40.150	40.150	39.060	40.020	28.489	5,613,788
2024-11-08	39.900	40.490	38.860	38.890	27.685	7,305,687
2024-11-07	37.900	38.500	36.810	38.500	27.407	4,794,298
2024-11-06	38.960	39.500	37.950	38.220	27.208	5,527,128
2024-11-05	36.930	38.830	36.800	38.590	27.471	4,917,942
2024-11-04	36.420	37.000	35.870	36.930	26.289	3,883,808
2024-11-01	38.770	39.900	36.200	36.260	25.812	8,597,830
2024-10-31	39.190	39.730	38.380	39.130	27.855	4,952,918
2024-10-30	39.900	40.300	38.680	39.170	27.884	4,962,578

← NewerPage 8 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.