Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	41.000	41.480	39.650	39.900	28.404	6,887,395
2024-10-28	38.000	40.990	37.500	40.950	29.151	12,384,133
2024-10-25	36.960	37.850	36.800	37.310	26.560	5,243,978
2024-10-24	38.000	38.500	36.950	37.170	26.460	8,057,419
2024-10-23	38.380	40.880	38.200	39.600	28.190	9,789,819
2024-10-22	39.440	39.440	38.000	38.180	27.179	7,701,145
2024-10-21	38.480	40.080	38.100	40.000	28.475	9,570,922
2024-10-18	37.500	39.280	36.460	38.120	27.136	8,091,648
2024-10-17	36.600	38.280	36.600	37.060	26.382	6,196,256
2024-10-16	36.360	37.560	36.100	36.600	26.054	5,604,548
2024-10-15	36.400	38.550	36.020	37.370	26.602	9,567,876
2024-10-14	35.900	37.490	35.700	36.930	26.289	8,012,896
2024-10-11	36.720	37.610	35.070	35.490	25.264	8,585,426
2024-10-10	35.310	41.000	35.310	38.820	27.635	14,273,904
2024-10-09	38.080	38.600	34.780	34.780	24.759	10,899,949
2024-10-08	42.300	42.300	37.170	40.390	28.752	13,766,380
2024-09-30	32.000	35.620	31.600	35.250	25.093	11,087,785
2024-09-27	29.780	30.990	29.470	30.720	21.869	6,500,967
2024-09-26	29.000	29.450	28.750	29.420	20.943	3,862,598
2024-09-25	29.070	29.610	29.020	29.050	20.680	4,302,478
2024-09-24	28.700	29.160	28.210	29.070	20.694	4,749,218
2024-09-23	28.170	28.840	28.040	28.800	20.502	3,673,178
2024-09-20	28.500	28.830	27.980	28.180	20.060	3,251,639
2024-09-19	28.180	28.980	27.300	28.600	20.359	4,459,628
2024-09-18	27.400	29.790	26.000	28.270	20.125	4,272,028
2024-09-13	27.350	27.860	27.210	27.610	19.655	2,948,539
2024-09-12	27.200	27.470	27.150	27.250	19.398	1,707,999
2024-09-11	27.310	27.510	27.100	27.200	19.363	1,600,059
2024-09-10	27.500	28.170	27.020	27.590	19.640	2,604,489
2024-09-09	27.020	27.300	26.880	27.290	19.427	1,679,718
2024-09-06	27.390	27.540	27.050	27.150	19.327	2,314,199
2024-09-05	27.100	27.390	27.030	27.260	19.406	2,343,459
2024-09-04	27.710	27.990	27.000	27.280	19.420	4,531,168
2024-09-03	28.450	29.240	27.890	28.130	20.025	7,052,166
2024-09-02	28.400	28.500	26.860	26.880	19.135	3,702,578
2024-08-30	27.850	29.000	27.590	28.400	20.217	3,685,780
2024-08-29	27.300	27.860	27.060	27.530	19.598	2,009,559
2024-08-28	27.400	27.590	27.150	27.220	19.377	2,089,639
2024-08-27	29.390	29.390	27.200	27.400	19.505	5,860,397
2024-08-26	29.550	29.680	28.710	29.420	20.943	3,544,938
2024-08-23	29.910	30.540	29.370	29.800	21.214	5,890,238
2024-08-22	28.940	31.010	28.800	30.250	21.534	7,908,968
2024-08-21	28.770	29.240	28.600	28.950	20.609	1,713,109
2024-08-20	30.000	30.010	28.700	28.950	20.609	2,933,979
2024-08-19	29.200	30.100	29.100	29.800	21.214	4,033,478
2024-08-16	29.040	29.440	28.980	29.120	20.730	2,202,339
2024-08-15	28.800	29.480	28.760	28.980	20.630	2,368,939
2024-08-14	29.050	29.720	28.970	29.070	20.694	2,591,679
2024-08-13	28.500	29.490	28.480	29.300	20.858	3,459,608
2024-08-12	28.560	28.900	28.240	28.350	20.181	2,423,539
2024-08-09	28.910	29.560	28.820	28.850	20.537	2,901,569
2024-08-08	29.980	30.490	29.000	29.100	20.715	6,102,247
2024-08-07	29.090	29.900	28.880	29.560	21.043	3,841,738
2024-08-06	28.600	29.410	28.480	29.100	20.715	3,211,389
2024-08-05	29.300	29.660	28.320	28.400	20.217	4,063,218
2024-08-02	30.000	30.400	29.230	29.330	20.879	4,599,348
2024-08-01	30.550	31.180	29.710	30.150	21.463	7,584,637
2024-07-31	29.200	29.700	29.000	29.570	21.050	5,001,638
2024-07-30	29.420	29.780	28.900	29.240	20.815	6,490,473
2024-07-29	27.790	30.560	27.790	30.100	21.427	11,232,920

← NewerPage 9 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.