Hubei Zhongyi Science Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 22.350 | 22.450 | 21.680 | 21.990 | 12.009 | 5,599,894 |
| 2024-10-29 | 23.450 | 23.780 | 22.430 | 22.510 | 12.293 | 6,982,269 |
| 2024-10-28 | 23.950 | 24.270 | 23.250 | 23.480 | 12.822 | 7,207,489 |
| 2024-10-25 | 22.330 | 24.300 | 22.330 | 23.820 | 13.008 | 14,234,500 |
| 2024-10-24 | 22.390 | 22.520 | 22.030 | 22.160 | 12.102 | 4,818,147 |
| 2024-10-23 | 22.010 | 22.600 | 21.960 | 22.300 | 12.178 | 5,958,863 |
| 2024-10-22 | 22.140 | 22.350 | 21.720 | 22.230 | 12.140 | 4,771,326 |
| 2024-10-21 | 21.540 | 22.730 | 21.530 | 22.120 | 12.080 | 7,096,897 |
| 2024-10-18 | 20.500 | 21.780 | 20.500 | 21.340 | 11.654 | 5,567,612 |
| 2024-10-17 | 20.940 | 21.170 | 20.520 | 20.520 | 11.206 | 3,565,794 |
| 2024-10-16 | 20.780 | 21.070 | 20.500 | 20.620 | 11.261 | 3,441,796 |
| 2024-10-15 | 21.510 | 21.820 | 20.980 | 21.000 | 11.468 | 4,737,580 |
| 2024-10-14 | 20.640 | 21.590 | 20.410 | 21.550 | 11.769 | 5,284,801 |
| 2024-10-11 | 21.860 | 22.070 | 20.190 | 20.500 | 11.195 | 6,358,839 |
| 2024-10-10 | 22.270 | 23.600 | 21.910 | 21.920 | 11.971 | 7,269,414 |
| 2024-10-09 | 24.160 | 24.810 | 22.110 | 22.110 | 12.074 | 10,360,997 |
| 2024-10-08 | 26.310 | 26.310 | 22.980 | 25.200 | 13.762 | 14,844,609 |
| 2024-09-30 | 20.180 | 22.460 | 19.900 | 22.210 | 12.129 | 13,496,075 |
| 2024-09-27 | 18.390 | 19.760 | 18.380 | 19.350 | 10.567 | 8,229,028 |
| 2024-09-26 | 17.630 | 18.220 | 17.630 | 18.210 | 9.945 | 4,262,450 |
| 2024-09-25 | 17.690 | 18.110 | 17.620 | 17.790 | 9.715 | 4,224,196 |
| 2024-09-24 | 16.990 | 17.570 | 16.950 | 17.560 | 9.590 | 3,778,813 |
| 2024-09-23 | 16.940 | 17.070 | 16.790 | 16.950 | 9.256 | 1,618,041 |
| 2024-09-20 | 17.120 | 17.240 | 16.920 | 17.000 | 9.284 | 1,876,059 |
| 2024-09-19 | 17.050 | 17.250 | 16.700 | 17.160 | 9.371 | 2,178,945 |
| 2024-09-18 | 17.020 | 17.320 | 16.620 | 16.790 | 9.169 | 2,370,504 |
| 2024-09-13 | 17.750 | 17.800 | 17.110 | 17.130 | 9.355 | 3,379,650 |
| 2024-09-12 | 18.040 | 18.260 | 17.700 | 17.800 | 9.721 | 5,413,868 |
| 2024-09-11 | 17.590 | 18.900 | 17.560 | 18.160 | 9.917 | 8,738,293 |
| 2024-09-10 | 17.520 | 17.670 | 17.330 | 17.550 | 9.584 | 2,457,040 |
| 2024-09-09 | 17.580 | 17.880 | 17.400 | 17.620 | 9.622 | 3,354,827 |
| 2024-09-06 | 18.150 | 18.360 | 17.450 | 17.560 | 9.590 | 5,198,122 |
| 2024-09-05 | 17.950 | 18.790 | 17.750 | 18.410 | 10.054 | 7,101,905 |
| 2024-09-04 | 17.550 | 18.400 | 17.550 | 17.950 | 9.803 | 5,917,133 |
| 2024-09-03 | 17.530 | 17.870 | 17.200 | 17.780 | 9.710 | 3,247,134 |
| 2024-09-02 | 17.600 | 17.940 | 17.290 | 17.290 | 9.442 | 3,424,011 |
| 2024-08-30 | 17.590 | 17.720 | 17.260 | 17.640 | 9.633 | 5,965,468 |
| 2024-08-29 | 16.400 | 16.960 | 16.250 | 16.830 | 9.191 | 2,572,002 |
| 2024-08-28 | 16.360 | 16.800 | 16.190 | 16.490 | 9.005 | 2,179,965 |
| 2024-08-27 | 17.100 | 17.120 | 16.420 | 16.500 | 9.011 | 3,799,508 |
| 2024-08-26 | 16.780 | 17.870 | 16.760 | 17.290 | 9.442 | 4,922,614 |
| 2024-08-23 | 17.900 | 17.920 | 16.760 | 16.900 | 9.229 | 7,086,777 |
| 2024-08-22 | 17.150 | 18.900 | 17.070 | 18.180 | 9.928 | 9,823,149 |
| 2024-08-21 | 16.730 | 17.450 | 16.650 | 17.060 | 9.317 | 2,354,517 |
| 2024-08-20 | 16.920 | 17.180 | 16.680 | 16.750 | 9.147 | 1,539,334 |
| 2024-08-19 | 17.120 | 17.340 | 16.930 | 16.980 | 9.273 | 1,685,287 |
| 2024-08-16 | 17.520 | 17.600 | 17.220 | 17.230 | 9.409 | 1,771,799 |
| 2024-08-15 | 17.330 | 17.530 | 17.120 | 17.390 | 9.497 | 1,856,818 |
| 2024-08-14 | 17.390 | 17.500 | 17.210 | 17.320 | 9.459 | 1,247,144 |
| 2024-08-13 | 17.150 | 17.420 | 16.860 | 17.390 | 9.497 | 1,912,674 |
| 2024-08-12 | 17.160 | 17.290 | 16.910 | 17.000 | 9.284 | 1,535,335 |
| 2024-08-09 | 17.410 | 17.500 | 17.110 | 17.150 | 9.366 | 1,624,859 |
| 2024-08-08 | 17.170 | 17.470 | 16.980 | 17.190 | 9.388 | 2,013,211 |
| 2024-08-07 | 17.260 | 17.660 | 17.260 | 17.320 | 9.459 | 1,902,422 |
| 2024-08-06 | 17.380 | 17.690 | 17.190 | 17.410 | 9.508 | 2,416,393 |
| 2024-08-05 | 17.820 | 18.170 | 17.100 | 17.120 | 9.349 | 3,791,271 |
| 2024-08-02 | 18.380 | 18.970 | 18.000 | 18.040 | 9.852 | 3,652,525 |
| 2024-08-01 | 18.500 | 18.670 | 18.380 | 18.480 | 10.092 | 3,804,007 |
| 2024-07-31 | 18.120 | 18.540 | 18.020 | 18.530 | 10.119 | 4,421,475 |
| 2024-07-30 | 17.870 | 18.200 | 17.720 | 18.120 | 9.895 | 2,095,824 |
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.