Hubei Zhongyi Science Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	55.700	55.860	53.780	54.150	15.747	1,896,617
2023-05-04	55.550	56.080	55.410	55.700	16.198	1,394,573
2023-04-28	56.300	56.770	55.500	56.070	16.305	2,119,876
2023-04-27	56.980	57.170	56.250	56.400	16.401	1,466,233
2023-04-26	56.250	57.070	56.230	56.460	16.419	1,803,608
2023-04-25	63.000	63.000	56.010	56.220	16.349	5,746,550
2023-04-24	64.510	65.880	63.320	65.750	19.120	1,441,182
2023-04-21	66.810	67.370	64.680	65.100	18.931	2,526,523
2023-04-20	64.040	67.400	63.180	66.830	19.434	4,017,626
2023-04-19	65.700	65.750	63.970	64.040	18.623	2,254,859
2023-04-18	65.970	65.970	65.210	65.630	19.085	997,903
2023-04-17	65.600	66.100	65.550	65.770	19.126	1,306,576
2023-04-14	65.090	65.850	65.090	65.630	19.085	1,225,952
2023-04-13	66.010	66.050	65.100	65.180	18.954	1,631,946
2023-04-12	66.400	66.400	65.450	66.060	19.210	1,229,711
2023-04-11	66.500	66.580	65.560	65.850	19.149	1,437,637
2023-04-10	67.100	67.330	66.060	66.540	19.350	1,609,700
2023-04-07	67.300	67.480	66.850	66.940	19.466	1,750,934
2023-04-06	65.830	67.620	65.830	67.370	19.591	2,338,355
2023-04-04	67.700	67.760	66.020	66.380	19.303	1,882,791
2023-04-03	65.510	66.960	65.510	66.840	19.437	1,303,194
2023-03-31	65.420	66.380	65.400	65.880	19.158	1,144,026
2023-03-30	65.380	65.780	65.090	65.660	19.094	1,031,839
2023-03-29	65.930	66.230	65.320	65.380	19.013	1,243,372
2023-03-28	66.290	66.490	65.860	65.920	19.170	1,143,645
2023-03-27	67.020	67.300	66.150	66.390	19.306	1,708,728
2023-03-24	68.000	68.100	67.240	67.310	19.574	994,813
2023-03-23	67.600	68.170	67.100	67.880	19.740	1,388,382
2023-03-22	66.780	67.780	66.660	67.610	19.661	1,781,209
2023-03-21	65.370	66.730	65.370	66.680	19.391	1,118,209
2023-03-20	65.310	66.400	65.000	65.320	18.995	1,241,583
2023-03-17	65.600	65.700	65.050	65.220	18.966	1,055,906
2023-03-16	66.000	66.000	65.010	65.140	18.943	1,152,042
2023-03-15	66.220	67.040	66.130	66.300	19.280	1,065,459
2023-03-14	65.620	66.500	65.030	66.080	19.216	1,312,419
2023-03-13	66.610	66.740	65.530	65.790	19.132	1,210,201
2023-03-10	67.630	67.630	66.510	66.610	19.370	1,171,595
2023-03-09	67.230	67.600	67.050	67.560	19.647	752,414
2023-03-08	66.300	67.370	66.300	67.140	19.524	798,699
2023-03-07	68.500	68.580	66.680	66.730	19.405	1,566,775
2023-03-06	67.670	68.460	67.300	68.330	19.870	1,429,181
2023-03-03	68.210	68.660	66.900	67.520	19.635	1,933,984
2023-03-02	68.700	69.150	68.000	68.200	19.833	1,371,512
2023-03-01	68.210	69.200	68.120	68.970	20.057	1,510,454
2023-02-28	68.500	68.570	67.580	68.490	19.917	995,237
2023-02-27	68.600	69.000	67.700	67.700	19.687	1,476,005
2023-02-24	69.260	69.600	68.680	68.990	20.062	918,965
2023-02-23	69.400	69.820	68.920	69.280	20.147	1,249,364
2023-02-22	69.000	69.690	68.880	69.350	20.167	1,082,525
2023-02-21	69.500	70.170	68.490	69.640	20.251	1,870,972
2023-02-20	69.110	69.710	68.300	69.630	20.249	1,817,477
2023-02-17	70.960	71.470	69.500	69.600	20.240	2,218,923
2023-02-16	73.500	74.000	70.500	70.950	20.632	3,119,128
2023-02-15	73.750	73.940	72.940	73.420	21.351	1,559,868
2023-02-14	74.000	74.400	73.200	73.420	21.351	1,663,560
2023-02-13	72.810	73.930	72.700	73.650	21.418	1,944,481
2023-02-10	73.880	73.970	72.610	72.930	21.208	2,069,994
2023-02-09	72.560	73.620	71.920	73.510	21.377	3,522,555
2023-02-08	72.000	74.490	72.000	72.910	21.202	4,488,202
2023-02-07	72.160	72.160	71.500	72.000	20.938	1,405,855

← NewerPage 15 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.