Hubei Zhongyi Science Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	64.000	64.110	55.530	56.330	39.990	31,953,307
2026-04-22	67.590	70.950	64.430	65.040	46.174	28,564,502
2026-04-21	62.880	71.500	60.770	67.890	48.197	27,836,632
2026-04-20	60.890	63.460	60.160	63.460	45.052	19,264,719
2026-04-17	59.690	63.160	59.220	61.150	43.412	21,212,919
2026-04-16	60.480	63.780	58.830	60.910	43.242	23,171,486
2026-04-15	58.800	63.000	58.000	61.820	43.888	27,286,596
2026-04-14	58.290	59.650	56.000	58.870	41.794	20,673,368
2026-04-13	55.450	59.500	55.000	58.360	41.432	22,095,656
2026-04-10	57.080	59.860	56.410	57.730	40.984	21,841,820
2026-04-09	55.820	57.980	55.360	57.320	40.693	17,056,008
2026-04-08	56.470	57.570	54.000	56.940	40.424	19,838,113
2026-04-07	54.990	59.000	54.680	55.820	39.628	16,858,305
2026-04-03	55.150	57.980	54.000	54.410	38.627	10,770,828
2026-04-02	56.200	57.000	54.310	54.660	38.805	9,921,079
2026-04-01	56.710	57.200	55.000	56.400	40.040	13,758,788
2026-03-31	57.590	57.980	55.030	55.930	39.706	15,385,981
2026-03-30	56.300	58.650	55.000	57.870	41.084	24,671,906
2026-03-27	52.180	57.880	50.910	56.930	40.416	31,549,396
2026-03-26	48.270	55.480	48.200	52.710	37.421	29,981,917
2026-03-25	46.390	49.450	45.280	48.990	34.780	19,856,435
2026-03-24	46.510	46.880	43.170	46.680	33.140	15,260,464
2026-03-23	46.470	47.930	44.580	45.200	32.089	15,857,366
2026-03-20	47.840	50.130	47.400	47.450	33.686	16,916,163
2026-03-19	48.650	49.540	47.150	47.350	33.615	13,026,718
2026-03-18	49.980	50.380	48.390	49.580	35.198	13,507,751
2026-03-17	53.020	53.490	49.130	49.230	34.950	22,939,161
2026-03-16	51.400	55.500	51.400	53.500	37.981	29,574,512
2026-03-13	51.980	53.280	50.930	51.050	36.242	25,219,044
2026-03-12	54.720	54.960	51.890	52.530	37.293	32,607,723
2026-03-11	48.960	57.600	48.960	54.880	38.961	49,143,358
2026-03-10	48.400	49.210	47.600	48.000	34.077	16,359,799
2026-03-09	47.900	48.600	45.970	48.250	34.254	18,491,774
2026-03-06	43.000	50.350	43.000	49.630	35.234	31,710,869
2026-03-05	44.200	44.600	42.690	43.270	30.719	9,667,541
2026-03-04	43.000	44.670	42.660	43.240	30.697	7,534,191
2026-03-03	46.010	47.970	43.430	43.470	30.861	12,640,826
2026-03-02	45.900	47.160	45.120	46.020	32.671	10,612,842
2026-02-27	47.880	48.000	45.920	46.620	33.097	12,414,242
2026-02-26	49.680	49.980	47.880	48.470	34.410	13,301,899
2026-02-25	46.200	50.400	46.200	49.400	35.071	21,409,463
2026-02-24	45.600	46.330	44.700	46.020	32.671	9,295,311
2026-02-13	44.880	45.860	44.690	44.930	31.897	7,020,836
2026-02-12	44.360	45.730	44.310	45.340	32.188	8,763,511
2026-02-11	44.690	45.500	44.360	44.920	31.890	8,183,791
2026-02-10	44.900	45.980	44.540	45.020	31.961	12,531,061
2026-02-09	43.500	44.980	42.040	44.880	31.862	20,771,051
2026-02-06	38.950	43.630	38.400	41.580	29.519	17,977,547
2026-02-05	39.980	40.680	38.920	39.050	27.723	8,771,940
2026-02-04	41.210	41.600	39.810	40.310	28.617	8,913,541
2026-02-03	39.870	41.730	39.600	41.550	29.498	11,668,727
2026-02-02	40.950	41.000	39.100	39.230	27.851	7,750,394
2026-01-30	41.410	42.110	40.000	40.760	28.937	9,082,021
2026-01-29	43.500	43.920	41.720	41.720	29.618	9,375,268
2026-01-28	45.160	46.250	43.850	43.910	31.173	12,581,468
2026-01-27	44.500	46.140	44.030	45.680	32.430	13,656,949
2026-01-26	48.070	48.150	44.270	44.790	31.798	14,115,320
2026-01-23	44.510	47.300	43.980	46.390	32.934	20,668,684
2026-01-22	43.320	46.180	43.320	44.660	31.706	11,262,179
2026-01-21	42.410	43.640	41.700	43.440	30.839	8,966,405

← NewerPage 3 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.