Hubei Zhongyi Science Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	39.410	39.930	35.980	36.190	36.190	29,819,933
2026-07-21	33.450	35.990	28.780	35.880	35.880	25,746,735
2026-07-20	39.420	39.690	32.230	33.310	33.310	22,837,448
2026-07-17	42.970	43.700	38.180	38.790	38.790	14,554,583
2026-07-16	43.250	45.620	42.370	42.800	42.800	12,724,809
2026-07-15	48.280	49.700	44.500	44.640	44.640	13,818,648
2026-07-14	44.610	47.580	44.160	47.430	47.430	16,350,501
2026-07-13	49.050	49.740	44.220	44.450	44.450	15,531,985
2026-07-10	50.250	54.360	49.270	49.350	49.350	17,036,444
2026-07-09	50.570	50.980	47.100	50.250	50.250	14,506,805
2026-07-08	52.680	53.470	49.490	49.570	49.570	15,359,483
2026-07-07	54.710	56.140	51.000	52.690	52.690	17,715,904
2026-07-06	56.530	60.500	54.220	54.750	54.750	13,659,945
2026-07-03	58.380	60.740	55.980	56.800	56.800	16,897,119
2026-07-02	58.640	61.330	57.550	57.910	57.910	14,182,321
2026-07-01	63.110	64.100	60.640	61.080	61.080	18,287,438
2026-06-30	61.900	63.870	61.560	63.110	63.110	17,922,863
2026-06-29	67.150	68.400	60.020	62.650	62.650	23,435,263
2026-06-26	69.900	69.900	65.620	66.430	66.430	20,631,363
2026-06-25	66.670	72.240	66.330	69.880	69.880	31,707,107
2026-06-24	57.670	69.000	57.000	67.890	67.890	36,463,180
2026-06-23	60.500	60.880	57.000	57.780	57.780	23,594,365
2026-06-22	63.990	65.200	58.800	62.000	62.000	34,369,902
2026-06-18	59.280	65.700	59.210	63.980	63.980	37,459,474
2026-06-17	53.000	65.410	53.000	61.010	61.010	47,813,662
2026-06-16	52.300	55.890	51.100	54.510	54.510	40,491,765
2026-06-15	48.000	52.520	47.200	51.820	51.820	30,985,600
2026-06-12	60.320	66.000	59.590	64.300	45.649	25,104,114
2026-06-11	59.080	60.700	57.950	59.310	42.106	14,079,119
2026-06-10	58.500	60.400	58.050	59.680	42.369	13,794,123
2026-06-09	55.860	59.360	55.000	59.250	42.063	16,222,561
2026-06-08	55.800	56.510	53.330	54.380	38.606	13,657,579
2026-06-05	58.690	59.660	56.710	57.650	40.928	12,500,444
2026-06-04	60.650	61.290	58.350	58.810	41.751	18,433,312
2026-06-03	62.600	63.700	60.850	61.810	43.881	12,288,327
2026-06-02	63.300	64.270	60.600	62.440	44.328	11,151,964
2026-06-01	64.800	66.800	63.030	63.310	44.946	12,288,416
2026-05-29	65.330	69.060	64.660	65.800	46.714	19,700,114
2026-05-28	64.010	66.900	62.010	65.330	46.380	21,398,055
2026-05-27	68.000	68.000	62.390	63.460	45.052	19,120,987
2026-05-26	67.500	68.980	64.620	68.400	48.559	14,984,988
2026-05-25	70.690	72.480	66.770	68.140	48.375	17,704,184
2026-05-22	66.810	71.450	66.660	70.680	50.178	16,715,865
2026-05-21	72.330	73.490	65.500	66.380	47.125	18,301,089
2026-05-20	71.000	72.400	68.300	71.850	51.009	13,652,108
2026-05-19	71.100	72.600	69.260	71.750	50.938	12,152,429
2026-05-18	73.310	75.100	70.590	71.550	50.796	15,344,372
2026-05-15	77.000	77.590	72.500	73.290	52.031	15,218,471
2026-05-14	81.000	81.680	75.600	76.090	54.019	21,188,881
2026-05-13	75.050	83.940	74.610	81.680	57.987	21,829,812
2026-05-12	71.840	79.970	71.030	77.350	54.913	26,175,139
2026-05-11	70.100	73.050	68.190	72.700	51.612	20,801,790
2026-05-08	70.100	73.500	69.800	70.000	49.695	17,377,256
2026-05-07	74.000	74.000	71.000	71.640	50.859	24,750,328
2026-05-06	71.600	78.150	68.380	75.200	53.387	28,611,711
2026-04-30	65.000	70.270	64.280	68.520	48.645	26,240,967
2026-04-29	62.730	67.200	61.830	65.970	46.834	28,214,188
2026-04-28	63.000	66.160	59.150	63.660	45.194	26,268,450
2026-04-27	59.790	63.940	58.660	62.110	44.094	19,371,543
2026-04-24	55.110	61.160	54.380	60.610	43.029	27,496,634

← NewerPage 2 of 19 · 1,091 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.