Hubei Zhongyi Science Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	46.070	46.190	45.680	45.800	17.799	826,484
2023-07-31	45.550	46.290	45.400	45.910	17.842	2,114,878
2023-07-28	45.660	46.020	44.760	45.680	17.752	1,773,392
2023-07-27	45.680	46.390	45.510	45.650	17.741	1,317,835
2023-07-26	46.180	46.850	45.730	45.910	17.842	2,191,873
2023-07-25	46.300	46.440	45.780	46.170	17.943	1,541,570
2023-07-24	45.650	46.780	45.060	45.950	17.857	2,259,933
2023-07-21	46.220	46.570	45.120	45.650	17.741	3,278,743
2023-07-20	46.680	46.990	46.280	46.410	18.036	2,075,837
2023-07-19	46.700	46.990	46.100	46.680	18.141	1,853,756
2023-07-18	46.500	47.170	46.360	46.500	18.071	2,398,524
2023-07-17	46.700	47.230	46.390	46.500	18.071	2,481,438
2023-07-14	47.300	47.610	46.550	46.900	18.226	3,107,594
2023-07-13	48.230	48.240	47.300	47.310	18.386	6,584,911
2023-07-12	50.310	50.550	48.450	49.770	19.342	7,447,042
2023-07-11	51.000	51.380	49.810	50.710	19.707	5,827,523
2023-07-10	50.330	51.520	49.800	51.380	19.967	6,826,196
2023-07-07	49.000	52.370	48.220	50.800	19.742	8,333,246
2023-07-06	48.830	49.850	47.830	49.450	19.217	4,321,619
2023-07-05	49.120	50.970	48.650	49.200	19.120	5,215,569
2023-07-04	50.040	50.200	48.030	49.490	19.233	6,091,317
2023-07-03	49.800	52.450	49.330	50.350	19.567	11,914,679
2023-06-30	45.530	51.000	45.490	50.010	19.435	9,305,955
2023-06-29	45.190	46.210	45.000	45.850	17.818	2,453,874
2023-06-28	45.570	46.200	44.050	45.700	17.760	3,062,882
2023-06-27	46.260	46.360	45.060	45.890	17.834	3,267,162
2023-06-26	60.080	63.500	58.520	62.070	18.050	5,925,489
2023-06-21	58.550	64.640	58.550	61.050	17.753	6,359,920
2023-06-20	59.100	59.100	58.010	58.110	16.899	1,242,504
2023-06-19	57.900	58.820	57.820	58.690	17.067	1,584,834
2023-06-16	57.690	57.990	57.160	57.630	16.759	910,787
2023-06-15	56.900	57.850	56.420	57.700	16.779	1,267,956
2023-06-14	57.720	57.810	56.710	56.750	16.503	1,110,846
2023-06-13	58.180	58.180	57.440	57.720	16.785	890,286
2023-06-12	57.280	58.240	57.010	57.990	16.864	1,104,976
2023-06-09	57.500	57.810	56.800	57.280	16.657	733,805
2023-06-08	57.610	58.150	57.030	57.080	16.599	772,186
2023-06-07	57.720	58.310	57.400	57.510	16.724	673,347
2023-06-06	59.200	59.300	57.600	57.720	16.785	1,256,515
2023-06-05	59.940	59.960	59.070	59.200	17.215	1,257,979
2023-06-02	59.090	60.370	58.870	60.080	17.471	1,657,110
2023-06-01	58.320	59.660	58.030	59.260	17.233	1,221,613
2023-05-31	58.300	58.970	58.010	58.420	16.989	622,419
2023-05-30	58.680	59.030	57.500	58.600	17.041	1,049,312
2023-05-29	59.360	59.500	58.670	58.960	17.146	681,834
2023-05-26	58.980	59.360	58.300	58.930	17.137	822,892
2023-05-25	58.920	59.550	58.260	58.890	17.125	1,092,429
2023-05-24	58.580	59.900	58.500	59.120	17.192	1,151,787
2023-05-23	59.450	59.810	58.880	58.940	17.140	904,841
2023-05-22	58.930	59.980	58.880	59.450	17.288	1,125,003
2023-05-19	57.720	59.480	57.700	58.880	17.122	1,609,859
2023-05-18	58.190	58.300	57.450	57.700	16.779	1,070,183
2023-05-17	57.550	58.390	57.270	57.910	16.840	1,182,838
2023-05-16	57.990	59.310	57.770	57.860	16.826	1,724,968
2023-05-15	57.000	59.440	56.990	58.090	16.893	2,023,866
2023-05-12	56.450	56.760	55.400	55.470	16.131	1,255,094
2023-05-11	56.230	57.490	55.400	56.700	16.488	2,356,103
2023-05-10	53.700	55.970	53.700	55.530	16.148	1,767,877
2023-05-09	54.330	54.700	53.620	53.700	15.616	1,316,178
2023-05-08	54.130	54.750	54.130	54.450	15.834	942,053

← NewerPage 14 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.