Hubei Zhongyi Science Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.010	18.080	17.760	17.990	9.824	2,034,028
2024-07-26	17.910	18.300	17.900	18.010	9.835	2,426,789
2024-07-25	17.740	18.180	17.560	17.940	9.797	2,489,954
2024-07-24	18.170	18.330	17.670	17.740	9.688	3,080,178
2024-07-23	18.590	18.830	18.090	18.130	9.901	2,962,990
2024-07-22	18.520	19.000	18.520	18.710	10.218	3,158,498
2024-07-19	18.400	18.870	18.260	18.680	10.201	3,733,866
2024-07-18	18.280	18.490	17.800	18.490	10.097	4,271,931
2024-07-17	19.100	19.130	18.420	18.440	10.070	5,521,372
2024-07-16	18.700	19.400	18.700	19.210	10.491	5,671,551
2024-07-15	19.510	19.730	18.890	19.060	10.409	7,211,893
2024-07-12	20.920	20.990	19.820	19.890	10.862	12,584,612
2024-07-11	20.950	22.270	20.820	21.190	11.572	16,586,675
2024-07-10	21.150	21.300	20.400	20.400	11.141	13,637,107
2024-07-09	20.600	21.950	20.430	21.780	11.894	16,845,252
2024-07-08	19.970	23.000	19.510	21.340	11.654	18,553,899
2024-07-05	20.020	20.450	19.380	20.090	10.971	10,881,190
2024-07-04	19.000	21.280	18.400	20.250	11.059	14,490,326
2024-07-03	19.000	21.190	18.870	19.840	10.835	14,253,655
2024-07-02	18.000	19.170	17.840	19.110	10.436	6,816,982
2024-07-01	17.950	18.000	17.500	18.000	9.830	2,611,523
2024-06-28	18.120	18.410	17.840	17.970	9.813	3,866,269
2024-06-27	18.000	18.670	17.890	18.130	9.901	5,812,998
2024-06-26	16.850	19.280	16.740	18.600	10.158	8,753,219
2024-06-25	16.850	17.050	16.650	16.710	9.125	2,265,863
2024-06-24	17.810	17.880	16.730	16.820	9.186	2,869,153
2024-06-21	18.230	18.450	17.700	17.890	9.770	2,203,051
2024-06-20	18.650	18.830	18.210	18.230	9.955	2,516,168
2024-06-19	18.980	19.160	18.580	18.700	10.212	3,704,748
2024-06-18	18.820	19.400	18.750	19.060	10.409	5,635,710
2024-06-17	17.650	19.880	17.650	19.040	10.398	7,536,669
2024-06-14	17.810	17.990	17.610	17.840	9.742	2,462,669
2024-06-13	18.190	18.480	17.800	17.960	9.808	3,599,302
2024-06-12	17.780	17.990	17.470	17.930	9.792	2,318,567
2024-06-11	17.400	17.690	16.920	17.640	9.633	2,324,028
2024-06-07	17.590	17.800	17.200	17.510	9.562	2,454,493
2024-06-06	18.000	18.230	17.170	17.180	9.382	3,896,427
2024-06-05	18.860	19.060	18.030	18.050	9.857	5,441,619
2024-06-04	19.010	19.510	18.760	19.370	10.578	4,172,593
2024-06-03	19.150	19.580	18.720	19.250	10.512	3,755,795
2024-05-31	19.190	19.390	19.010	19.150	10.458	2,795,292
2024-05-30	19.900	20.100	19.110	19.210	10.491	3,986,018
2024-05-29	19.070	19.990	19.010	19.750	10.785	4,808,476
2024-05-28	19.700	19.770	19.140	19.170	10.469	4,596,703
2024-05-27	20.690	20.690	19.410	19.970	10.906	6,513,496
2024-05-24	19.860	21.000	19.810	20.640	11.272	7,323,958
2024-05-23	20.510	20.630	19.900	20.170	11.015	6,524,157
2024-05-22	20.450	21.170	20.020	21.060	11.501	9,365,800
2024-05-21	19.360	22.580	19.300	20.760	11.337	12,430,612
2024-05-20	19.330	19.730	19.170	19.250	10.512	2,918,075
2024-05-17	19.210	19.550	19.090	19.480	10.638	2,364,154
2024-05-16	19.190	19.480	19.020	19.310	10.545	2,981,030
2024-05-15	19.180	19.360	18.920	19.000	10.376	2,153,949
2024-05-14	19.370	19.800	19.110	19.230	10.502	2,758,726
2024-05-13	27.880	27.950	26.750	26.910	10.458	4,644,815
2024-05-10	29.350	29.370	28.030	28.160	10.944	6,134,001
2024-05-09	28.000	29.730	28.000	29.280	11.379	9,146,754
2024-05-08	28.680	28.700	27.740	27.820	10.812	4,479,786
2024-05-07	27.500	28.280	27.500	28.280	10.990	4,644,448
2024-05-06	27.390	27.700	27.070	27.670	10.753	4,812,675

← NewerPage 10 of 19 · 1,092 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.3920 CNY
2024-05-14	0.1000 CNY
2023-06-27	1.6900 CNY
2022-06-10	3.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.