Hubeiyichang Transportation Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	8.160	8.850	8.080	8.680	8.611	37,073,620
2026-01-16	7.980	8.490	7.800	8.170	8.106	44,985,614
2026-01-15	7.680	7.990	7.600	7.960	7.897	31,665,157
2026-01-14	7.700	7.790	7.480	7.660	7.600	21,431,507
2026-01-13	7.890	8.080	7.700	7.730	7.669	22,079,605
2026-01-12	7.630	7.980	7.580	7.930	7.867	29,655,840
2026-01-09	7.660	7.770	7.580	7.650	7.590	20,234,089
2026-01-08	7.670	7.750	7.490	7.660	7.600	34,154,566
2026-01-07	7.090	7.820	7.080	7.820	7.758	36,112,407
2026-01-06	7.150	7.250	7.050	7.110	7.054	18,522,418
2026-01-05	7.380	7.420	7.070	7.110	7.054	20,980,457
2025-12-31	7.490	7.490	7.320	7.420	7.361	12,327,900
2025-12-30	7.420	7.500	7.200	7.460	7.401	18,150,003
2025-12-29	7.280	7.570	7.230	7.440	7.381	20,775,200
2025-12-26	7.440	7.490	7.270	7.340	7.282	14,150,802
2025-12-25	7.350	7.460	7.310	7.430	7.371	13,167,526
2025-12-24	7.330	7.450	7.210	7.380	7.322	17,619,000
2025-12-23	7.620	7.630	7.280	7.350	7.292	25,351,793
2025-12-22	7.830	7.860	7.580	7.660	7.600	23,057,426
2025-12-19	7.700	7.860	7.620	7.840	7.778	32,588,924
2025-12-18	7.640	8.000	7.630	7.740	7.679	51,481,169
2025-12-17	7.190	8.000	7.190	7.770	7.709	61,683,648
2025-12-16	7.050	7.410	6.980	7.270	7.213	28,698,016
2025-12-15	6.950	7.090	6.870	7.040	6.984	15,803,071
2025-12-12	6.700	6.990	6.620	6.930	6.875	20,298,715
2025-12-11	6.860	6.900	6.660	6.680	6.627	8,219,345
2025-12-10	6.790	6.920	6.760	6.890	6.836	12,445,673
2025-12-09	6.930	6.990	6.760	6.790	6.736	16,489,468
2025-12-08	6.950	7.040	6.890	6.980	6.925	14,706,185
2025-12-05	7.030	7.050	6.880	6.950	6.895	11,555,270
2025-12-04	7.050	7.070	6.840	7.000	6.945	16,329,442
2025-12-03	7.030	7.240	6.970	7.050	6.994	25,668,397
2025-12-02	6.740	7.150	6.680	7.010	6.955	36,392,605
2025-12-01	6.580	6.850	6.560	6.770	6.717	29,315,878
2025-11-28	6.420	6.540	6.380	6.520	6.469	12,526,815
2025-11-27	6.370	6.430	6.290	6.380	6.330	9,579,622
2025-11-26	6.410	6.590	6.350	6.370	6.320	13,288,367
2025-11-25	6.270	6.410	6.220	6.400	6.349	11,397,538
2025-11-24	6.170	6.280	6.140	6.250	6.201	10,895,200
2025-11-21	6.320	6.390	6.150	6.150	6.101	12,510,288
2025-11-20	6.510	6.550	6.310	6.380	6.330	15,205,400
2025-11-19	6.520	6.600	6.440	6.540	6.488	17,764,341
2025-11-18	6.390	6.640	6.310	6.540	6.488	26,915,470
2025-11-17	6.510	6.560	6.340	6.390	6.340	18,352,492
2025-11-14	6.630	6.730	6.500	6.550	6.498	24,093,912
2025-11-13	6.460	6.670	6.460	6.630	6.578	22,999,616
2025-11-12	6.440	6.490	6.400	6.460	6.409	15,761,000
2025-11-11	6.420	6.470	6.330	6.440	6.389	19,081,945
2025-11-10	6.140	6.500	6.100	6.470	6.419	36,702,852
2025-11-07	6.120	6.240	6.080	6.150	6.101	13,615,690
2025-11-06	6.130	6.160	6.000	6.120	6.072	19,893,889
2025-11-05	6.100	6.280	6.060	6.160	6.111	27,534,750
2025-11-04	5.960	6.320	5.960	6.120	6.072	41,512,640
2025-11-03	5.870	5.980	5.850	5.960	5.913	13,766,473
2025-10-31	5.810	5.890	5.800	5.870	5.824	12,139,200
2025-10-30	5.840	5.860	5.780	5.790	5.744	13,207,700
2025-10-29	5.910	5.910	5.770	5.860	5.814	16,215,736
2025-10-28	5.950	6.000	5.900	5.910	5.863	16,029,000
2025-10-27	6.020	6.030	5.930	5.950	5.903	16,314,100
2025-10-24	6.110	6.130	5.950	5.980	5.933	18,897,897

← NewerPage 4 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0500 CNY
2025-06-27	0.1000 CNY
2024-06-14	0.1000 CNY
2022-07-11	0.1000 CNY
2021-06-03	0.0500 CNY
2020-06-19	0.1700 CNY
2019-06-06	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.