Hubei Zhongyi Science Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 21.290 | 21.360 | 20.490 | 20.490 | 11.190 | 2,865,637 |
| 2025-01-22 | 20.920 | 21.130 | 20.790 | 20.950 | 11.441 | 1,919,537 |
| 2025-01-21 | 21.360 | 21.480 | 20.960 | 21.250 | 11.605 | 2,529,912 |
| 2025-01-20 | 21.170 | 21.590 | 20.780 | 21.350 | 11.659 | 2,733,858 |
| 2025-01-17 | 20.910 | 21.020 | 20.620 | 20.920 | 11.424 | 1,411,442 |
| 2025-01-16 | 21.130 | 21.460 | 20.750 | 20.910 | 11.419 | 2,076,277 |
| 2025-01-15 | 21.100 | 21.430 | 21.010 | 21.130 | 11.539 | 1,688,137 |
| 2025-01-14 | 20.370 | 21.310 | 20.370 | 21.280 | 11.621 | 2,697,492 |
| 2025-01-13 | 19.970 | 20.630 | 19.730 | 20.410 | 11.146 | 2,157,233 |
| 2025-01-10 | 20.810 | 21.490 | 20.290 | 20.300 | 11.086 | 3,005,116 |
| 2025-01-09 | 20.330 | 20.970 | 20.120 | 20.810 | 11.364 | 2,314,850 |
| 2025-01-08 | 20.580 | 20.600 | 19.710 | 20.330 | 11.102 | 1,897,237 |
| 2025-01-07 | 20.050 | 20.640 | 20.020 | 20.600 | 11.250 | 1,594,523 |
| 2025-01-06 | 20.000 | 20.410 | 19.470 | 20.050 | 10.949 | 1,746,044 |
| 2025-01-03 | 21.040 | 21.100 | 20.130 | 20.140 | 10.998 | 2,685,430 |
| 2025-01-02 | 21.450 | 21.640 | 20.680 | 20.910 | 11.419 | 2,428,380 |
| 2024-12-31 | 22.070 | 22.290 | 21.400 | 21.440 | 11.708 | 2,439,757 |
| 2024-12-30 | 22.010 | 22.350 | 21.600 | 22.050 | 12.042 | 2,836,451 |
| 2024-12-27 | 21.910 | 22.930 | 21.560 | 22.270 | 12.162 | 4,103,282 |
| 2024-12-26 | 21.820 | 22.110 | 21.750 | 21.860 | 11.938 | 1,528,485 |
| 2024-12-25 | 22.430 | 22.430 | 21.600 | 21.770 | 11.889 | 2,490,042 |
| 2024-12-24 | 22.300 | 22.660 | 22.070 | 22.390 | 12.227 | 1,813,719 |
| 2024-12-23 | 23.120 | 23.360 | 22.140 | 22.200 | 12.123 | 3,166,850 |
| 2024-12-20 | 22.800 | 23.220 | 22.700 | 23.100 | 12.615 | 2,653,536 |
| 2024-12-19 | 22.320 | 22.950 | 22.320 | 22.800 | 12.451 | 2,751,463 |
| 2024-12-18 | 22.790 | 23.210 | 22.390 | 22.800 | 12.451 | 3,413,544 |
| 2024-12-17 | 23.400 | 24.220 | 22.700 | 22.820 | 12.462 | 4,259,655 |
| 2024-12-16 | 23.900 | 24.040 | 23.390 | 23.490 | 12.828 | 3,450,641 |
| 2024-12-13 | 24.960 | 24.980 | 23.880 | 23.880 | 13.041 | 6,361,971 |
| 2024-12-12 | 24.900 | 25.300 | 24.640 | 25.150 | 13.735 | 5,028,141 |
| 2024-12-11 | 24.720 | 25.000 | 24.650 | 24.850 | 13.571 | 3,302,488 |
| 2024-12-10 | 25.680 | 26.010 | 24.690 | 24.900 | 13.598 | 8,155,876 |
| 2024-12-09 | 24.250 | 25.210 | 24.020 | 24.880 | 13.587 | 8,212,830 |
| 2024-12-06 | 24.000 | 24.400 | 23.580 | 24.280 | 13.259 | 5,348,805 |
| 2024-12-05 | 23.880 | 24.330 | 23.630 | 24.100 | 13.161 | 3,977,333 |
| 2024-12-04 | 24.370 | 24.440 | 23.590 | 23.830 | 13.014 | 4,934,256 |
| 2024-12-03 | 24.830 | 25.080 | 24.160 | 24.310 | 13.276 | 6,937,816 |
| 2024-12-02 | 24.550 | 25.150 | 24.080 | 24.980 | 13.642 | 9,452,535 |
| 2024-11-29 | 23.510 | 24.650 | 23.060 | 24.540 | 13.401 | 12,197,541 |
| 2024-11-28 | 23.690 | 24.660 | 23.680 | 23.800 | 12.997 | 9,187,045 |
| 2024-11-27 | 23.440 | 23.980 | 22.660 | 23.910 | 13.057 | 9,909,916 |
| 2024-11-26 | 25.140 | 25.250 | 23.680 | 23.870 | 13.035 | 17,670,860 |
| 2024-11-25 | 23.420 | 26.970 | 23.420 | 26.170 | 14.291 | 25,703,617 |
| 2024-11-22 | 24.120 | 24.580 | 23.390 | 23.460 | 12.812 | 8,449,462 |
| 2024-11-21 | 24.990 | 25.400 | 23.920 | 24.300 | 13.270 | 10,761,616 |
| 2024-11-20 | 24.200 | 24.710 | 24.110 | 24.640 | 13.456 | 7,899,893 |
| 2024-11-19 | 23.980 | 24.450 | 23.220 | 24.350 | 13.298 | 9,986,791 |
| 2024-11-18 | 23.420 | 24.410 | 22.820 | 24.030 | 13.123 | 11,881,467 |
| 2024-11-15 | 24.380 | 24.550 | 23.300 | 23.340 | 12.746 | 8,923,720 |
| 2024-11-14 | 25.660 | 26.040 | 24.220 | 24.330 | 13.287 | 7,596,621 |
| 2024-11-13 | 25.620 | 26.060 | 24.800 | 25.620 | 13.991 | 8,042,336 |
| 2024-11-12 | 26.990 | 27.850 | 25.540 | 25.850 | 14.117 | 13,816,282 |
| 2024-11-11 | 27.300 | 27.800 | 26.310 | 26.790 | 14.630 | 17,984,337 |
| 2024-11-08 | 25.020 | 28.000 | 25.000 | 27.170 | 14.838 | 25,177,568 |
| 2024-11-07 | 22.700 | 24.400 | 22.500 | 24.380 | 13.314 | 11,311,485 |
| 2024-11-06 | 22.450 | 23.340 | 22.450 | 22.640 | 12.364 | 6,391,903 |
| 2024-11-05 | 21.840 | 22.670 | 21.660 | 22.420 | 12.244 | 4,034,077 |
| 2024-11-04 | 21.220 | 21.840 | 20.900 | 21.830 | 11.921 | 3,929,989 |
| 2024-11-01 | 22.410 | 22.880 | 21.360 | 21.440 | 11.708 | 5,294,926 |
| 2024-10-31 | 22.200 | 23.050 | 22.050 | 22.680 | 12.386 | 5,854,333 |
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.