Hubei Zhongyi Science Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.820	27.780	26.550	27.620	10.734	3,372,367
2024-01-24	27.110	27.400	25.690	26.820	10.423	3,154,039
2024-01-23	27.100	27.250	26.520	27.110	10.536	2,640,586
2024-01-22	28.720	28.850	27.050	27.100	10.532	2,753,437
2024-01-19	29.200	29.660	28.800	28.800	11.192	2,178,137
2024-01-18	29.600	29.900	28.500	29.310	11.391	3,057,217
2024-01-17	30.700	30.700	29.750	29.770	11.569	2,095,429
2024-01-16	30.900	31.120	30.350	30.680	11.923	1,915,392
2024-01-15	31.430	31.430	31.430	31.430	12.214	0
2024-01-12	31.370	32.150	31.310	31.430	12.214	2,344,837
2024-01-11	30.930	31.700	30.610	31.700	12.319	2,793,344
2024-01-10	30.940	31.260	30.330	30.930	12.020	2,015,804
2024-01-09	31.120	31.510	30.780	30.940	12.024	2,179,951
2024-01-08	31.750	31.950	31.000	31.070	12.075	2,165,405
2024-01-05	32.240	32.890	31.580	31.680	12.312	2,027,583
2024-01-04	32.620	32.660	32.100	32.240	12.529	1,510,352
2024-01-03	33.030	33.230	32.490	32.730	12.720	1,573,963
2024-01-02	33.190	33.390	32.920	32.940	12.801	1,630,067
2023-12-29	32.780	33.330	32.700	33.260	12.926	2,651,153
2023-12-28	31.300	33.000	31.300	32.780	12.739	4,147,850
2023-12-27	31.710	31.900	31.210	31.320	12.172	2,034,040
2023-12-26	32.280	32.450	31.610	31.710	12.323	1,806,404
2023-12-25	32.380	32.770	32.160	32.440	12.607	1,534,010
2023-12-22	32.800	33.050	32.300	32.530	12.642	2,424,613
2023-12-21	32.610	33.160	32.190	32.800	12.747	2,138,215
2023-12-20	33.260	33.440	32.800	32.810	12.751	1,388,759
2023-12-19	33.360	33.480	32.980	33.200	12.902	1,285,119
2023-12-18	34.270	34.270	33.090	33.280	12.933	1,985,414
2023-12-15	34.320	34.680	34.190	34.310	13.334	1,201,076
2023-12-14	34.470	34.840	34.380	34.400	13.369	1,290,302
2023-12-13	35.210	35.230	34.430	34.470	13.396	2,189,037
2023-12-12	35.530	35.620	35.000	35.210	13.683	1,806,353
2023-12-11	35.500	35.620	34.920	35.560	13.819	2,217,338
2023-12-08	36.090	36.360	35.610	35.710	13.878	1,902,662
2023-12-07	36.300	36.370	35.830	36.100	14.029	1,574,967
2023-12-06	36.000	36.660	35.950	36.600	14.224	1,679,886
2023-12-05	36.620	36.730	36.000	36.010	13.994	1,571,703
2023-12-04	36.700	36.980	36.650	36.700	14.263	1,482,133
2023-12-01	36.630	36.900	36.200	36.760	14.286	1,388,170
2023-11-30	37.320	37.500	36.530	36.730	14.274	1,844,150
2023-11-29	37.670	38.060	37.310	37.480	14.566	1,664,302
2023-11-28	37.420	38.100	37.130	37.730	14.663	2,272,128
2023-11-27	38.140	38.660	37.300	37.450	14.554	2,941,750
2023-11-24	39.350	39.430	38.200	38.410	14.927	4,059,246
2023-11-23	38.460	40.880	38.460	39.640	15.405	5,736,360
2023-11-22	38.970	39.480	38.410	38.410	14.927	3,102,928
2023-11-21	39.900	40.350	39.120	39.200	15.234	6,143,689
2023-11-20	40.060	41.490	40.060	40.410	15.704	9,057,452
2023-11-17	37.800	40.340	37.600	39.440	15.327	6,324,334
2023-11-16	38.210	38.360	37.840	37.840	14.706	1,379,074
2023-11-15	38.310	38.630	38.080	38.440	14.939	2,183,829
2023-11-14	37.710	38.190	37.550	38.150	14.826	1,831,489
2023-11-13	37.370	37.740	37.180	37.700	14.651	1,466,779
2023-11-10	37.310	37.590	36.890	37.370	14.523	1,339,453
2023-11-09	37.630	37.860	37.310	37.340	14.511	1,224,479
2023-11-08	37.700	37.820	37.340	37.630	14.624	1,616,283
2023-11-07	37.430	37.780	37.090	37.650	14.632	1,611,151
2023-11-06	36.630	37.700	36.630	37.460	14.558	2,953,272
2023-11-03	36.120	36.750	36.060	36.540	14.200	1,922,950
2023-11-02	36.690	37.040	36.110	36.140	14.045	967,748

← NewerPage 12 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.