Hubei Zhongyi Science Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.070	19.230	18.720	18.910	10.327	2,476,717
2025-04-25	18.800	19.310	18.710	19.090	10.425	3,531,355
2025-04-24	18.640	19.150	18.400	18.710	10.218	4,011,340
2025-04-23	18.500	18.790	18.500	18.690	10.207	2,292,981
2025-04-22	18.380	18.520	18.130	18.490	10.097	2,242,691
2025-04-21	18.070	18.380	17.920	18.310	9.999	2,231,325
2025-04-18	17.860	18.090	17.700	17.990	9.824	2,046,051
2025-04-17	17.730	18.060	17.580	17.860	9.753	1,962,913
2025-04-16	17.900	18.080	17.410	17.730	9.682	2,728,542
2025-04-15	17.980	18.310	17.870	17.970	9.813	3,000,353
2025-04-14	17.950	18.270	17.950	18.080	9.874	3,124,312
2025-04-11	17.580	17.960	17.520	17.780	9.710	2,737,077
2025-04-10	17.550	17.960	17.490	17.670	9.650	4,142,634
2025-04-09	16.270	17.180	15.610	17.060	9.317	5,033,366
2025-04-08	16.760	17.380	16.320	16.720	9.131	5,062,821
2025-04-07	19.030	19.030	16.050	16.190	8.841	7,663,266
2025-04-03	20.140	20.400	19.860	20.050	10.949	2,811,807
2025-04-02	20.390	20.660	19.910	20.400	11.141	2,296,323
2025-04-01	20.060	20.460	20.050	20.260	11.064	1,984,886
2025-03-31	20.130	20.180	19.690	20.050	10.949	2,378,982
2025-03-28	20.600	20.790	20.130	20.130	10.993	2,593,540
2025-03-27	20.840	20.900	20.280	20.600	11.250	2,503,573
2025-03-26	20.440	21.180	20.400	20.840	11.381	3,512,794
2025-03-25	20.600	20.780	20.210	20.510	11.201	2,843,657
2025-03-24	21.200	21.280	20.210	20.640	11.272	4,520,070
2025-03-21	21.750	21.880	21.100	21.160	11.556	4,935,177
2025-03-20	22.060	22.150	21.750	21.800	11.905	3,961,246
2025-03-19	22.400	22.400	21.980	22.150	12.096	4,066,822
2025-03-18	22.220	22.520	22.220	22.480	12.276	3,967,840
2025-03-17	22.230	22.360	22.050	22.220	12.134	3,236,764
2025-03-14	21.940	22.270	21.620	22.220	12.134	5,916,203
2025-03-13	22.190	22.860	21.850	22.120	12.080	6,571,459
2025-03-12	22.500	22.550	22.150	22.190	12.118	3,167,733
2025-03-11	22.180	22.390	21.930	22.370	12.216	3,225,234
2025-03-10	22.010	22.500	22.010	22.370	12.216	3,383,418
2025-03-07	22.530	22.550	21.970	22.140	12.091	4,119,815
2025-03-06	22.410	22.610	22.300	22.420	12.244	4,273,878
2025-03-05	22.450	22.590	22.030	22.390	12.227	4,663,074
2025-03-04	22.890	22.890	22.210	22.570	12.326	6,140,448
2025-03-03	22.650	23.550	22.650	23.000	12.560	9,057,302
2025-02-28	22.770	23.130	22.390	22.480	12.276	6,774,749
2025-02-27	22.560	23.150	22.340	23.060	12.593	9,211,096
2025-02-26	21.990	22.580	21.990	22.430	12.249	4,787,124
2025-02-25	21.640	22.150	21.630	21.950	11.987	4,105,485
2025-02-24	22.100	22.110	21.700	21.950	11.987	4,591,168
2025-02-21	21.850	22.220	21.720	22.050	12.042	4,467,111
2025-02-20	21.710	22.070	21.580	21.840	11.927	4,423,843
2025-02-19	21.230	21.720	21.020	21.700	11.850	5,180,879
2025-02-18	21.430	22.100	21.130	21.240	11.599	6,452,587
2025-02-17	21.360	21.600	21.220	21.460	11.719	4,018,310
2025-02-14	21.100	21.700	21.100	21.260	11.610	4,256,057
2025-02-13	21.230	21.800	21.190	21.220	11.588	5,353,650
2025-02-12	20.800	21.240	20.780	21.220	11.588	3,758,154
2025-02-11	21.120	21.170	20.620	20.840	11.381	4,569,679
2025-02-10	21.180	21.220	20.720	21.110	11.528	5,588,730
2025-02-07	20.960	21.460	20.720	21.100	11.523	5,266,792
2025-02-06	20.400	20.910	20.290	20.860	11.392	3,651,564
2025-02-05	20.600	20.750	20.290	20.430	11.157	2,748,007
2025-01-27	20.670	20.840	20.160	20.280	11.075	1,814,123
2025-01-24	20.350	20.760	20.090	20.660	11.282	3,261,314

← NewerPage 7 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.