Hubei Zhongyi Science Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 27.250 | 27.460 | 26.340 | 26.900 | 10.454 | 4,243,464 |
| 2024-04-29 | 25.860 | 27.290 | 25.700 | 27.150 | 10.551 | 6,513,161 |
| 2024-04-26 | 25.330 | 25.900 | 25.030 | 25.700 | 9.988 | 4,551,112 |
| 2024-04-25 | 25.500 | 25.850 | 24.880 | 25.450 | 9.890 | 5,209,564 |
| 2024-04-24 | 25.300 | 25.700 | 24.360 | 25.530 | 9.922 | 8,710,753 |
| 2024-04-23 | 27.100 | 27.290 | 26.430 | 26.950 | 10.473 | 3,742,617 |
| 2024-04-22 | 26.660 | 27.400 | 25.620 | 26.900 | 10.454 | 4,546,748 |
| 2024-04-19 | 27.160 | 27.450 | 26.500 | 26.660 | 10.361 | 4,753,724 |
| 2024-04-18 | 28.310 | 28.600 | 27.220 | 27.450 | 10.668 | 6,157,782 |
| 2024-04-17 | 26.800 | 28.360 | 26.800 | 28.300 | 10.998 | 7,998,811 |
| 2024-04-16 | 29.300 | 30.040 | 26.200 | 26.220 | 10.190 | 10,435,532 |
| 2024-04-15 | 31.500 | 32.380 | 28.500 | 29.980 | 11.651 | 9,371,984 |
| 2024-04-12 | 33.410 | 33.500 | 30.950 | 31.950 | 12.416 | 16,726,932 |
| 2024-04-11 | 32.970 | 34.470 | 31.800 | 34.460 | 13.392 | 19,230,084 |
| 2024-04-10 | 33.700 | 35.900 | 33.110 | 33.140 | 12.879 | 26,536,492 |
| 2024-04-09 | 28.850 | 33.400 | 28.850 | 33.400 | 12.980 | 19,432,220 |
| 2024-04-08 | 29.500 | 29.700 | 27.830 | 27.830 | 10.815 | 3,400,474 |
| 2024-04-03 | 30.570 | 30.800 | 29.300 | 29.440 | 11.441 | 5,339,790 |
| 2024-04-02 | 30.330 | 31.480 | 29.410 | 30.790 | 11.966 | 8,067,686 |
| 2024-04-01 | 28.230 | 30.300 | 28.200 | 30.200 | 11.736 | 6,844,468 |
| 2024-03-29 | 27.940 | 28.860 | 27.900 | 27.990 | 10.878 | 2,223,823 |
| 2024-03-28 | 28.100 | 28.840 | 27.730 | 27.800 | 10.804 | 5,318,216 |
| 2024-03-27 | 30.100 | 30.350 | 28.260 | 28.290 | 10.994 | 3,385,616 |
| 2024-03-26 | 28.500 | 30.100 | 28.500 | 30.090 | 11.694 | 4,724,809 |
| 2024-03-25 | 30.220 | 30.220 | 28.610 | 28.650 | 11.134 | 2,629,892 |
| 2024-03-22 | 30.260 | 30.480 | 29.640 | 29.900 | 11.620 | 3,330,371 |
| 2024-03-21 | 31.250 | 31.520 | 30.230 | 30.520 | 11.861 | 5,038,292 |
| 2024-03-20 | 30.720 | 31.990 | 30.720 | 31.520 | 12.249 | 5,391,224 |
| 2024-03-19 | 31.200 | 31.350 | 30.800 | 30.870 | 11.997 | 3,108,402 |
| 2024-03-18 | 31.000 | 31.560 | 30.670 | 31.210 | 12.129 | 5,093,502 |
| 2024-03-15 | 30.640 | 31.000 | 29.910 | 30.990 | 12.043 | 5,873,106 |
| 2024-03-14 | 31.010 | 32.590 | 30.500 | 30.980 | 12.040 | 6,412,533 |
| 2024-03-13 | 32.080 | 32.250 | 31.190 | 31.400 | 12.203 | 8,719,926 |
| 2024-03-12 | 31.660 | 34.000 | 30.570 | 32.790 | 12.743 | 14,142,014 |
| 2024-03-11 | 28.430 | 32.990 | 28.340 | 31.330 | 12.176 | 15,149,620 |
| 2024-03-08 | 29.270 | 29.540 | 28.130 | 28.290 | 10.994 | 7,825,985 |
| 2024-03-07 | 26.460 | 30.570 | 25.920 | 30.090 | 11.694 | 11,298,290 |
| 2024-03-06 | 26.180 | 26.750 | 25.780 | 26.380 | 10.252 | 3,038,332 |
| 2024-03-05 | 26.290 | 26.560 | 25.890 | 25.950 | 10.085 | 2,136,204 |
| 2024-03-04 | 27.250 | 27.270 | 26.120 | 26.570 | 10.326 | 2,838,219 |
| 2024-03-01 | 26.700 | 27.080 | 26.360 | 26.870 | 10.442 | 2,963,494 |
| 2024-02-29 | 25.720 | 26.800 | 25.500 | 26.710 | 10.380 | 3,751,636 |
| 2024-02-28 | 27.980 | 28.880 | 26.000 | 26.160 | 10.166 | 6,005,396 |
| 2024-02-27 | 27.690 | 28.060 | 27.450 | 28.060 | 10.905 | 3,521,499 |
| 2024-02-26 | 27.910 | 28.080 | 27.350 | 27.720 | 10.773 | 3,705,739 |
| 2024-02-23 | 27.600 | 28.210 | 27.450 | 27.960 | 10.866 | 4,855,698 |
| 2024-02-22 | 27.690 | 27.950 | 27.020 | 27.640 | 10.742 | 5,521,090 |
| 2024-02-21 | 28.110 | 28.700 | 27.600 | 27.690 | 10.761 | 8,224,791 |
| 2024-02-20 | 25.750 | 29.260 | 24.310 | 29.200 | 11.348 | 15,638,676 |
| 2024-02-19 | 22.230 | 26.500 | 22.220 | 26.000 | 10.104 | 10,291,489 |
| 2024-02-08 | 20.200 | 22.450 | 19.850 | 22.180 | 8.620 | 4,567,208 |
| 2024-02-07 | 20.210 | 21.050 | 19.800 | 20.150 | 7.831 | 4,713,399 |
| 2024-02-06 | 19.590 | 21.050 | 18.770 | 20.800 | 8.083 | 4,910,775 |
| 2024-02-05 | 22.390 | 22.450 | 19.170 | 20.190 | 7.846 | 5,076,380 |
| 2024-02-02 | 23.890 | 24.220 | 21.860 | 22.500 | 8.744 | 3,390,712 |
| 2024-02-01 | 24.200 | 24.460 | 23.500 | 23.890 | 9.284 | 2,964,666 |
| 2024-01-31 | 25.150 | 25.710 | 24.300 | 24.300 | 9.444 | 3,466,620 |
| 2024-01-30 | 26.100 | 26.300 | 25.150 | 25.150 | 9.774 | 2,416,403 |
| 2024-01-29 | 27.400 | 27.680 | 26.260 | 26.360 | 10.244 | 2,531,807 |
| 2024-01-26 | 27.590 | 27.820 | 27.290 | 27.360 | 10.633 | 2,449,180 |
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.