Hubei Zhongyi Science Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	42.410	43.640	41.700	43.440	30.839	8,966,405
2026-01-20	45.960	45.960	42.600	42.770	30.364	15,360,172
2026-01-19	45.740	46.740	44.520	46.040	32.685	13,052,132
2026-01-16	46.650	47.080	45.040	46.000	32.657	19,095,081
2026-01-15	44.900	47.530	44.080	47.200	33.509	28,081,778
2026-01-14	43.820	46.640	43.820	44.910	31.883	20,214,252
2026-01-13	45.080	45.950	43.750	44.060	31.280	15,386,453
2026-01-12	43.850	45.750	43.200	45.070	31.997	19,185,580
2026-01-09	44.080	44.980	43.680	44.060	31.280	13,124,869
2026-01-08	44.260	45.570	44.100	44.300	31.450	14,093,641
2026-01-07	44.270	45.500	43.800	44.800	31.805	18,782,523
2026-01-06	45.000	45.900	44.020	44.350	31.486	18,567,754
2026-01-05	41.780	45.540	41.420	44.770	31.784	21,907,480
2025-12-31	41.940	42.920	41.030	41.990	29.810	10,301,366
2025-12-30	41.590	42.410	40.800	41.870	29.725	12,293,491
2025-12-29	42.600	42.670	40.880	42.150	29.924	13,755,751
2025-12-26	42.150	43.560	41.860	42.800	30.385	20,801,016
2025-12-25	42.150	42.730	41.530	41.710	29.611	15,357,644
2025-12-24	40.290	42.980	40.000	42.750	30.350	23,727,543
2025-12-23	38.600	41.180	38.600	40.280	28.596	24,305,587
2025-12-22	38.360	39.440	38.260	38.830	27.567	8,976,672
2025-12-19	38.960	38.980	37.950	38.330	27.212	7,841,975
2025-12-18	39.190	39.660	38.420	38.480	27.318	10,125,519
2025-12-17	39.010	39.970	38.960	39.900	28.326	11,617,503
2025-12-16	40.380	40.380	38.660	39.000	27.687	10,913,075
2025-12-15	41.520	41.820	40.190	40.250	28.575	11,593,037
2025-12-12	41.810	43.080	41.300	41.830	29.696	13,773,638
2025-12-11	43.060	43.250	41.670	41.670	29.583	9,720,629
2025-12-10	43.520	43.660	42.250	42.950	30.492	10,637,044
2025-12-09	43.920	44.640	42.800	43.630	30.974	12,730,488
2025-12-08	41.960	45.000	41.960	43.920	31.180	21,008,736
2025-12-05	41.500	42.000	40.610	41.950	29.782	11,032,063
2025-12-04	41.500	42.500	40.250	41.530	29.484	13,605,149
2025-12-03	43.200	43.620	41.650	41.980	29.803	13,501,392
2025-12-02	43.900	44.720	43.080	43.230	30.690	17,247,378
2025-12-01	45.280	46.980	44.110	44.780	31.791	23,928,067
2025-11-28	45.500	47.300	44.880	45.450	32.266	28,279,134
2025-11-27	43.570	47.500	43.330	46.220	32.813	33,390,653
2025-11-26	45.000	45.440	43.500	43.690	31.017	19,657,260
2025-11-25	44.940	45.780	44.250	44.910	31.883	20,549,264
2025-11-24	44.700	45.970	43.700	43.910	31.173	20,549,995
2025-11-21	47.700	48.350	44.070	44.080	31.294	24,620,920
2025-11-20	51.800	53.280	48.700	49.380	35.056	25,585,285
2025-11-19	55.100	56.470	51.210	52.360	37.172	31,479,571
2025-11-18	62.740	63.800	53.400	55.100	39.117	48,829,701
2025-11-17	55.510	62.740	52.800	62.740	44.541	48,065,663
2025-11-14	42.970	52.280	42.020	52.280	37.115	40,161,878
2025-11-13	41.020	44.200	41.020	43.570	30.932	17,946,901
2025-11-12	41.110	41.990	39.700	41.250	29.285	10,981,075
2025-11-11	41.800	43.000	41.000	41.140	29.207	11,232,480
2025-11-10	44.000	45.300	41.190	41.600	29.533	14,376,185
2025-11-07	42.960	45.880	41.630	43.450	30.847	16,873,756
2025-11-06	42.600	44.280	42.390	43.190	30.662	12,149,760
2025-11-05	40.270	43.020	39.690	42.380	30.087	11,433,780
2025-11-04	43.030	43.840	41.010	41.270	29.299	11,434,458
2025-11-03	43.800	44.230	40.590	43.310	30.747	18,364,346
2025-10-31	41.680	46.960	41.650	44.540	31.620	27,030,091
2025-10-30	42.340	42.720	41.220	42.100	29.888	15,348,163
2025-10-29	39.000	43.600	38.900	42.750	30.350	27,158,451
2025-10-28	39.010	39.600	38.140	39.070	27.737	9,938,033

← NewerPage 4 of 5 · 243 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.