Hubei Zhongyi Science Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	96.000	96.410	89.500	90.620	26.352	7,742,161
2022-08-03	85.230	97.210	85.230	95.710	27.833	13,233,047
2022-08-02	90.010	90.300	84.200	85.580	24.887	4,647,340
2022-08-01	92.000	93.680	88.110	90.520	26.323	4,064,255
2022-07-29	93.080	94.070	90.340	91.310	26.553	4,282,128
2022-07-28	90.600	93.500	90.300	91.570	26.629	4,609,068
2022-07-27	87.000	90.990	86.180	89.900	26.143	3,683,584
2022-07-26	88.120	88.420	85.700	87.220	25.364	2,474,011
2022-07-25	89.230	91.870	88.000	88.080	25.614	2,380,966
2022-07-22	90.030	92.500	87.520	89.700	26.085	4,285,420
2022-07-21	87.210	92.990	86.560	90.430	26.297	5,606,866
2022-07-20	89.130	91.380	87.150	87.820	25.538	3,562,320
2022-07-19	91.590	92.270	88.500	89.400	25.998	3,033,509
2022-07-18	89.730	92.270	88.250	92.080	26.777	4,398,211
2022-07-15	87.920	92.000	86.210	89.860	26.131	4,641,676
2022-07-14	83.880	88.680	83.660	87.920	25.567	4,953,512
2022-07-13	85.880	86.180	82.680	84.300	24.515	4,457,629
2022-07-12	89.980	90.450	86.470	86.470	25.146	2,969,046
2022-07-11	91.570	91.860	88.100	89.950	26.158	3,185,839
2022-07-08	92.850	94.780	90.000	91.560	26.626	3,876,077
2022-07-07	93.010	93.590	90.510	92.950	27.030	3,862,569
2022-07-06	88.190	93.300	88.140	93.150	27.088	6,424,850
2022-07-05	94.110	95.790	87.500	89.120	25.916	9,019,830
2022-07-04	94.010	95.920	90.430	94.050	27.350	5,958,103
2022-07-01	91.330	95.000	90.300	92.780	26.981	6,835,975
2022-06-30	90.010	92.000	88.300	91.790	26.693	5,681,044
2022-06-29	95.000	96.490	89.870	89.900	26.143	7,967,905
2022-06-28	97.000	99.500	95.180	96.590	28.088	8,523,732
2022-06-27	97.110	103.97	96.700	97.030	28.217	11,864,731
2022-06-24	87.000	101.02	87.000	95.950	27.902	15,309,773
2022-06-23	82.500	85.880	81.750	84.180	24.480	5,185,807
2022-06-22	85.050	85.290	81.800	82.060	23.863	4,237,795
2022-06-21	85.600	85.600	82.500	83.550	24.296	5,349,969
2022-06-20	80.070	87.640	80.070	84.220	24.491	8,602,849
2022-06-17	75.790	79.760	75.510	79.760	23.194	6,174,986
2022-06-16	77.490	78.480	75.900	76.400	22.217	3,903,759
2022-06-15	79.000	80.480	76.980	77.140	22.432	5,206,612
2022-06-14	80.990	81.800	77.290	79.130	23.011	5,331,874
2022-06-13	78.990	83.380	77.800	81.960	23.834	7,226,868
2022-06-10	79.150	80.900	79.150	79.850	23.221	4,766,530
2022-06-09	124.50	125.61	120.66	122.00	23.070	5,004,329
2022-06-08	129.33	130.00	120.98	125.09	23.655	8,223,549
2022-06-07	127.30	132.40	126.25	128.90	24.375	10,026,530
2022-06-06	119.64	134.30	118.89	127.60	24.129	15,457,001
2022-06-02	106.76	120.85	106.02	117.87	22.289	13,012,758
2022-06-01	103.89	107.50	103.02	105.80	20.007	4,543,829
2022-05-31	101.91	104.25	99.790	104.00	19.666	4,852,180
2022-05-30	100.90	102.60	100.25	101.60	19.213	2,455,914
2022-05-27	100.50	102.27	99.770	100.22	18.952	2,726,196
2022-05-26	100.96	102.00	99.550	100.38	18.982	2,871,607
2022-05-25	99.990	101.71	99.950	100.96	19.092	2,571,359
2022-05-24	106.69	106.72	99.891	99.950	18.901	5,787,236
2022-05-23	107.11	107.83	105.80	106.97	20.228	4,018,081
2022-05-20	108.20	108.49	106.00	106.95	20.224	4,365,292
2022-05-19	102.60	107.68	102.02	107.00	20.234	4,624,678
2022-05-18	104.05	105.30	103.05	104.42	19.746	4,020,312
2022-05-17	102.31	104.43	101.23	104.00	19.666	4,750,995
2022-05-16	105.60	107.29	102.00	102.71	19.423	6,027,532
2022-05-13	108.18	108.40	104.22	106.00	20.045	5,738,996
2022-05-12	109.00	110.48	105.81	107.36	20.302	6,947,916

← NewerPage 18 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.