Hubeiyichang Transportation Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.240 | 5.240 | 5.080 | 5.090 | 4.956 | 10,335,194 |
| 2024-10-28 | 5.080 | 5.180 | 5.050 | 5.180 | 5.044 | 11,093,785 |
| 2024-10-25 | 5.080 | 5.100 | 5.050 | 5.070 | 4.937 | 8,050,987 |
| 2024-10-24 | 5.070 | 5.090 | 5.030 | 5.060 | 4.927 | 6,070,643 |
| 2024-10-23 | 5.110 | 5.140 | 5.030 | 5.060 | 4.927 | 8,931,652 |
| 2024-10-22 | 5.090 | 5.130 | 5.050 | 5.090 | 4.956 | 8,906,495 |
| 2024-10-21 | 5.010 | 5.120 | 4.980 | 5.090 | 4.956 | 15,465,358 |
| 2024-10-18 | 4.880 | 5.000 | 4.870 | 5.000 | 4.869 | 9,473,195 |
| 2024-10-17 | 4.900 | 5.000 | 4.890 | 4.910 | 4.781 | 7,824,618 |
| 2024-10-16 | 4.780 | 4.910 | 4.780 | 4.910 | 4.781 | 7,250,389 |
| 2024-10-15 | 4.900 | 4.910 | 4.820 | 4.820 | 4.693 | 7,537,147 |
| 2024-10-14 | 4.890 | 4.950 | 4.860 | 4.920 | 4.791 | 8,671,515 |
| 2024-10-11 | 4.950 | 5.000 | 4.840 | 4.870 | 4.742 | 7,975,915 |
| 2024-10-10 | 4.910 | 5.030 | 4.870 | 4.950 | 4.820 | 11,113,102 |
| 2024-10-09 | 5.240 | 5.240 | 4.870 | 4.890 | 4.761 | 18,486,174 |
| 2024-10-08 | 5.930 | 5.930 | 5.230 | 5.360 | 5.219 | 31,583,395 |
| 2024-09-30 | 5.160 | 5.450 | 5.060 | 5.450 | 5.307 | 27,650,630 |
| 2024-09-27 | 4.870 | 5.060 | 4.790 | 5.030 | 4.898 | 18,608,092 |
| 2024-09-26 | 4.680 | 4.840 | 4.680 | 4.830 | 4.703 | 10,339,468 |
| 2024-09-25 | 4.680 | 4.780 | 4.670 | 4.710 | 4.586 | 7,754,500 |
| 2024-09-24 | 4.520 | 4.670 | 4.510 | 4.670 | 4.547 | 6,129,443 |
| 2024-09-23 | 4.500 | 4.530 | 4.480 | 4.520 | 4.401 | 1,764,543 |
| 2024-09-20 | 4.520 | 4.540 | 4.480 | 4.520 | 4.401 | 2,325,667 |
| 2024-09-19 | 4.430 | 4.530 | 4.420 | 4.520 | 4.401 | 4,130,856 |
| 2024-09-18 | 4.480 | 4.480 | 4.360 | 4.420 | 4.304 | 2,760,400 |
| 2024-09-13 | 4.490 | 4.500 | 4.440 | 4.500 | 4.382 | 2,516,345 |
| 2024-09-12 | 4.530 | 4.530 | 4.470 | 4.480 | 4.362 | 2,719,200 |
| 2024-09-11 | 4.560 | 4.560 | 4.430 | 4.510 | 4.391 | 3,881,428 |
| 2024-09-10 | 4.580 | 4.630 | 4.490 | 4.570 | 4.450 | 4,292,700 |
| 2024-09-09 | 4.580 | 4.640 | 4.530 | 4.630 | 4.508 | 3,249,900 |
| 2024-09-06 | 4.550 | 4.630 | 4.540 | 4.580 | 4.460 | 3,632,058 |
| 2024-09-05 | 4.550 | 4.570 | 4.520 | 4.550 | 4.430 | 2,302,258 |
| 2024-09-04 | 4.580 | 4.610 | 4.520 | 4.520 | 4.401 | 2,792,900 |
| 2024-09-03 | 4.600 | 4.630 | 4.550 | 4.590 | 4.469 | 3,042,845 |
| 2024-09-02 | 4.650 | 4.680 | 4.600 | 4.600 | 4.479 | 4,153,000 |
| 2024-08-30 | 4.600 | 4.690 | 4.580 | 4.640 | 4.518 | 5,269,900 |
| 2024-08-29 | 4.620 | 4.620 | 4.570 | 4.600 | 4.479 | 3,379,156 |
| 2024-08-28 | 4.600 | 4.660 | 4.600 | 4.620 | 4.499 | 2,466,400 |
| 2024-08-27 | 4.630 | 4.630 | 4.590 | 4.610 | 4.489 | 2,064,200 |
| 2024-08-26 | 4.610 | 4.640 | 4.560 | 4.640 | 4.518 | 2,155,436 |
| 2024-08-23 | 4.650 | 4.650 | 4.570 | 4.610 | 4.489 | 2,284,158 |
| 2024-08-22 | 4.650 | 4.680 | 4.620 | 4.660 | 4.537 | 2,576,500 |
| 2024-08-21 | 4.630 | 4.680 | 4.620 | 4.670 | 4.547 | 2,697,000 |
| 2024-08-20 | 4.750 | 4.750 | 4.610 | 4.680 | 4.557 | 4,689,748 |
| 2024-08-19 | 4.700 | 4.780 | 4.680 | 4.750 | 4.625 | 4,554,169 |
| 2024-08-16 | 4.700 | 4.720 | 4.670 | 4.700 | 4.576 | 3,272,700 |
| 2024-08-15 | 4.660 | 4.710 | 4.630 | 4.690 | 4.567 | 3,165,100 |
| 2024-08-14 | 4.680 | 4.690 | 4.650 | 4.660 | 4.537 | 2,011,641 |
| 2024-08-13 | 4.690 | 4.690 | 4.630 | 4.680 | 4.557 | 2,651,000 |
| 2024-08-12 | 4.730 | 4.730 | 4.650 | 4.670 | 4.547 | 3,730,636 |
| 2024-08-09 | 4.830 | 4.850 | 4.730 | 4.730 | 4.606 | 5,422,078 |
| 2024-08-08 | 4.800 | 4.930 | 4.790 | 4.830 | 4.703 | 7,066,278 |
| 2024-08-07 | 4.950 | 4.950 | 4.830 | 4.850 | 4.722 | 6,211,336 |
| 2024-08-06 | 4.950 | 4.990 | 4.820 | 4.950 | 4.820 | 12,021,885 |
| 2024-08-05 | 4.950 | 5.140 | 4.920 | 4.940 | 4.810 | 16,641,996 |
| 2024-08-02 | 4.980 | 5.010 | 4.890 | 4.910 | 4.781 | 8,921,960 |
| 2024-08-01 | 4.830 | 5.200 | 4.800 | 4.990 | 4.859 | 17,530,594 |
| 2024-07-31 | 4.780 | 4.910 | 4.760 | 4.870 | 4.742 | 8,507,836 |
| 2024-07-30 | 4.710 | 4.790 | 4.680 | 4.770 | 4.645 | 4,369,278 |
| 2024-07-29 | 4.700 | 4.780 | 4.610 | 4.750 | 4.625 | 6,290,236 |
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.