Hubei Zhongyi Science Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.000	24.100	22.320	23.870	16.946	26,952,707
2025-07-24	21.810	23.270	21.630	23.030	16.350	23,762,768
2025-07-23	22.060	22.190	21.450	21.660	15.377	14,197,625
2025-07-22	22.710	23.270	22.230	22.280	15.817	17,833,022
2025-07-21	22.660	23.100	22.130	23.030	16.350	17,387,652
2025-07-18	22.830	24.240	22.690	23.370	16.591	22,359,744
2025-07-17	22.680	23.280	22.060	22.830	16.208	15,948,487
2025-07-16	23.500	23.500	22.340	22.540	16.002	17,400,847
2025-07-15	22.850	23.810	22.010	23.750	16.861	27,638,212
2025-07-14	22.900	23.550	22.600	22.850	16.222	17,101,352
2025-07-11	23.010	23.870	22.400	22.980	16.314	23,316,623
2025-07-10	24.670	25.380	23.390	23.680	16.811	36,162,826
2025-07-09	24.160	26.800	24.160	25.720	18.259	48,637,404
2025-07-08	23.770	26.050	23.420	24.510	17.400	45,093,080
2025-07-07	24.020	25.180	23.210	23.300	16.541	33,517,878
2025-07-04	26.010	27.410	24.290	24.370	17.301	54,966,238
2025-07-03	20.000	23.890	19.410	23.890	16.960	37,058,207
2025-07-02	20.300	20.310	19.740	19.910	14.135	12,846,254
2025-07-01	21.360	21.430	19.810	20.550	14.589	23,272,706
2025-06-30	19.920	21.500	19.690	21.460	15.235	28,549,967
2025-06-27	20.700	21.850	20.050	20.120	14.284	33,336,403
2025-06-26	20.650	23.900	20.400	21.430	15.214	41,244,880
2025-06-25	21.200	21.930	20.580	21.160	15.022	30,772,163
2025-06-24	20.590	22.880	20.200	21.690	15.398	44,148,907
2025-06-23	21.020	21.300	20.040	20.990	14.902	37,703,429
2025-06-20	18.170	21.990	18.170	21.900	15.548	44,197,808
2025-06-19	17.250	19.450	17.100	18.490	13.127	23,396,392
2025-06-18	16.750	17.240	16.570	17.200	12.211	4,393,018
2025-06-17	16.750	16.980	16.710	16.830	11.948	3,501,376
2025-06-16	16.550	16.780	16.410	16.750	11.891	2,455,033
2025-06-13	16.740	16.920	16.470	16.520	11.728	3,655,043
2025-06-12	16.680	17.050	16.610	16.900	11.998	4,558,675
2025-06-11	17.050	17.530	16.700	16.720	11.870	6,328,025
2025-06-10	16.840	17.570	16.710	17.030	12.090	8,138,743
2025-06-09	16.360	16.830	16.320	16.820	11.941	4,390,835
2025-06-06	16.350	16.350	16.000	16.310	11.579	3,276,238
2025-06-05	20.900	20.910	20.580	20.830	11.375	2,606,030
2025-06-04	20.720	21.190	20.720	20.870	11.397	3,352,773
2025-06-03	20.650	21.260	20.550	20.720	11.315	4,955,690
2025-05-30	20.550	20.910	20.280	20.830	11.375	4,806,681
2025-05-29	20.360	20.570	20.360	20.530	11.211	2,328,063
2025-05-28	20.220	20.490	20.190	20.330	11.102	2,226,533
2025-05-27	20.040	20.530	19.950	20.320	11.097	2,254,923
2025-05-26	20.080	20.200	19.880	20.150	11.004	2,128,537
2025-05-23	20.330	20.500	19.960	19.990	10.917	2,853,634
2025-05-22	20.430	20.580	19.900	20.060	10.955	2,966,159
2025-05-21	20.300	20.780	20.230	20.500	11.195	3,894,685
2025-05-20	20.200	20.480	19.990	20.350	11.113	2,822,181
2025-05-19	19.940	20.160	19.710	20.130	10.993	1,891,922
2025-05-16	19.940	20.240	19.920	19.920	10.878	2,065,798
2025-05-15	20.130	20.210	19.910	20.020	10.933	1,843,518
2025-05-14	20.230	20.340	19.990	20.230	11.048	2,291,543
2025-05-13	20.440	20.500	20.130	20.160	11.009	2,359,704
2025-05-12	20.100	20.330	20.060	20.230	11.048	2,447,392
2025-05-09	20.260	20.260	19.710	19.880	10.857	2,731,233
2025-05-08	19.960	20.140	19.870	20.110	10.982	2,119,473
2025-05-07	20.100	20.290	19.790	19.960	10.900	2,543,049
2025-05-06	19.600	20.050	19.600	19.970	10.906	3,270,634
2025-04-30	19.320	19.740	19.210	19.600	10.704	2,297,842
2025-04-29	19.030	19.350	18.860	19.320	10.551	2,135,966

← NewerPage 6 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.