Hubei Zhongyi Science Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	70.500	71.940	69.810	71.350	20.749	4,182,895
2022-11-03	67.890	69.500	67.800	69.380	20.176	2,709,182
2022-11-02	67.270	68.670	67.000	68.500	19.920	2,824,933
2022-11-01	66.280	67.500	65.390	67.450	19.615	2,324,910
2022-10-31	63.900	67.120	63.500	65.980	19.187	2,948,095
2022-10-28	67.570	68.090	63.920	64.140	18.652	3,659,407
2022-10-27	69.000	70.260	67.280	67.720	19.693	2,965,773
2022-10-26	69.100	70.450	68.170	69.480	20.205	3,366,895
2022-10-25	68.000	69.830	66.100	68.330	19.870	5,256,868
2022-10-24	71.000	73.680	70.910	71.740	20.862	4,829,777
2022-10-21	71.060	71.700	69.030	70.910	20.621	4,521,906
2022-10-20	71.800	73.240	69.910	71.860	20.897	3,176,634
2022-10-19	72.500	73.650	71.840	71.840	20.891	2,525,834
2022-10-18	73.100	73.330	71.770	73.180	21.281	2,537,904
2022-10-17	71.900	73.160	71.350	72.020	20.943	2,337,729
2022-10-14	69.840	73.110	69.810	71.700	20.850	3,173,318
2022-10-13	69.070	70.800	68.800	69.710	20.272	2,150,671
2022-10-12	66.490	70.500	65.440	69.910	20.330	2,762,001
2022-10-11	65.980	67.450	65.900	66.730	19.405	2,086,785
2022-10-10	67.160	67.940	65.200	65.520	19.053	1,886,299
2022-09-30	69.390	69.980	67.020	67.110	19.516	2,194,219
2022-09-29	70.010	71.290	68.810	69.380	20.176	1,681,897
2022-09-28	72.040	72.650	69.500	69.500	20.211	2,937,592
2022-09-27	72.100	72.800	70.800	72.760	21.159	2,625,855
2022-09-26	72.620	73.490	70.800	71.760	20.868	3,338,866
2022-09-23	76.000	76.980	72.980	72.980	21.223	3,239,659
2022-09-22	75.270	77.730	74.620	76.500	22.246	2,537,967
2022-09-21	75.510	75.980	72.980	75.540	21.967	2,616,501
2022-09-20	76.290	77.360	75.400	76.250	22.174	2,404,322
2022-09-19	76.140	77.780	75.560	75.560	21.973	2,540,763
2022-09-16	78.530	79.200	76.760	76.940	22.374	2,558,653
2022-09-15	82.660	83.280	77.240	78.700	22.886	7,088,559
2022-09-14	83.330	84.470	82.080	82.690	24.046	3,145,468
2022-09-13	85.500	86.780	84.100	84.990	24.715	2,030,531
2022-09-09	85.800	86.200	83.600	85.000	24.718	2,715,164
2022-09-08	87.080	88.550	85.450	85.630	24.901	3,314,692
2022-09-07	82.890	89.780	82.530	88.100	25.620	6,152,534
2022-09-06	81.510	83.490	80.440	83.450	24.267	3,249,908
2022-09-05	81.380	82.240	80.010	81.470	23.692	2,692,242
2022-09-02	79.590	81.900	79.120	80.900	23.526	3,040,875
2022-09-01	81.330	81.870	79.200	79.390	23.087	4,107,024
2022-08-31	85.330	86.490	81.000	81.400	23.671	6,083,855
2022-08-30	85.990	88.170	84.090	86.200	25.067	5,145,561
2022-08-29	83.010	85.890	82.950	84.770	24.651	2,638,008
2022-08-26	85.990	87.220	85.190	85.560	24.881	4,047,335
2022-08-25	92.860	92.860	85.000	85.930	24.989	9,106,907
2022-08-24	98.830	99.500	91.230	92.180	26.806	6,340,871
2022-08-23	99.700	100.77	97.550	98.360	28.603	3,529,498
2022-08-22	99.600	100.80	96.780	100.32	29.173	5,418,311
2022-08-19	105.60	106.80	99.900	100.10	29.109	5,957,434
2022-08-18	106.00	108.60	104.49	105.35	30.636	4,471,905
2022-08-17	109.60	110.50	105.86	106.52	30.976	6,109,576
2022-08-16	109.48	113.58	107.67	108.70	31.610	11,066,705
2022-08-15	102.27	109.50	102.27	108.98	31.692	12,152,890
2022-08-12	99.600	99.700	96.000	99.300	28.877	5,792,625
2022-08-11	102.98	103.06	99.560	100.06	29.098	4,887,502
2022-08-10	101.20	105.23	99.000	102.31	29.752	7,453,966
2022-08-09	100.01	103.61	97.300	101.00	29.371	9,150,763
2022-08-08	88.620	102.55	87.520	101.12	29.406	15,351,301
2022-08-05	90.930	92.660	87.600	88.960	25.870	8,720,204

← NewerPage 17 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.