Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	36.770	40.400	36.720	39.640	39.640	24,843,410
2026-10-20	35.090	37.690	34.750	37.440	37.440	20,500,786
2026-10-19	37.010	37.790	35.330	36.410	36.410	18,764,593
2026-10-16	34.950	38.870	34.500	36.860	36.860	23,081,673
2026-10-15	35.400	36.700	34.450	34.600	34.600	16,231,331
2026-10-14	32.710	39.600	32.010	36.930	36.930	23,267,795
2026-10-13	31.100	33.810	30.280	33.000	33.000	7,147,953
2026-10-12	33.500	33.770	31.920	32.130	32.130	4,448,580
2026-10-09	33.150	34.780	30.930	33.150	33.150	6,774,534
2026-10-08	34.350	34.800	33.130	33.370	33.370	5,135,920
2026-09-30	34.340	36.360	34.000	34.000	34.000	5,717,921
2026-09-29	33.660	34.350	33.660	34.040	34.040	3,094,909
2026-09-28	35.450	35.480	33.610	34.000	34.000	4,517,965
2026-09-24	35.740	36.260	35.400	35.610	35.610	3,665,550
2026-09-23	36.660	36.660	35.820	35.990	35.990	4,687,540
2026-09-22	36.820	37.500	36.410	36.620	36.620	6,013,340
2026-09-21	35.270	37.440	35.200	36.930	36.930	7,077,115
2026-09-18	34.230	35.800	34.230	35.280	35.280	6,371,900
2026-09-17	34.210	34.700	33.610	33.990	33.990	3,768,803
2026-09-16	33.500	34.880	33.130	34.450	34.450	4,851,020
2026-09-15	34.010	34.720	33.280	33.410	33.410	3,216,710
2026-09-14	34.800	34.930	34.050	34.260	34.260	3,879,967
2026-09-11	35.130	35.670	34.420	34.970	34.970	4,867,180
2026-09-10	35.580	35.960	35.340	35.500	35.500	3,889,320
2026-09-09	35.650	36.770	35.600	36.080	36.080	5,265,440
2026-09-08	35.800	36.410	35.410	35.670	35.670	5,806,778
2026-09-07	36.060	36.400	35.400	35.600	35.600	5,728,683
2026-09-04	35.790	36.990	35.630	35.890	35.890	7,459,209
2026-09-03	35.500	36.000	35.030	35.600	35.600	7,098,012
2026-09-02	35.130	36.060	34.900	35.140	35.140	9,334,824
2026-09-01	34.960	35.990	33.800	35.380	35.380	10,277,492
2026-08-31	33.480	34.850	33.420	34.510	34.510	10,366,259
2026-08-28	32.880	36.700	32.610	32.900	32.900	10,341,930
2026-08-27	30.600	32.000	30.400	31.880	31.880	4,269,342
2026-08-26	30.880	31.180	30.200	30.640	30.640	2,579,313
2026-08-25	30.770	31.150	30.050	30.920	30.920	2,737,080
2026-08-24	31.080	31.530	30.130	30.580	30.580	2,993,064
2026-08-21	31.500	31.890	30.900	31.150	31.150	2,878,585
2026-08-20	31.360	32.290	30.640	31.600	31.600	4,959,303
2026-08-19	33.270	33.510	30.800	30.850	30.850	7,160,225
2026-08-18	33.660	34.070	32.700	33.060	33.060	5,494,352
2026-08-17	32.990	34.430	32.280	34.150	34.150	6,947,170
2026-08-14	32.030	34.110	31.850	32.620	32.620	7,133,020
2026-08-13	32.500	33.050	31.900	31.900	31.900	6,124,410
2026-08-12	31.750	33.560	31.020	32.230	32.230	6,454,249
2026-08-11	30.980	31.270	30.410	30.870	30.870	3,885,153
2026-08-10	31.300	31.590	30.500	31.470	31.470	4,518,380
2026-08-07	30.720	31.200	30.110	31.140	31.140	5,265,500
2026-08-06	29.580	31.300	29.580	30.950	30.950	6,999,780
2026-08-05	28.830	30.220	28.830	29.920	29.920	5,586,681
2026-08-04	28.290	29.230	28.220	29.000	29.000	5,073,848
2026-08-03	28.100	28.310	27.170	28.280	28.280	4,919,030
2026-07-31	27.740	28.450	27.400	27.550	27.550	6,439,420
2026-07-30	27.900	28.300	26.800	27.120	27.120	4,598,225
2026-07-29	27.960	28.200	27.250	27.900	27.900	5,023,000
2026-07-28	28.380	29.220	27.830	27.960	27.960	6,527,300
2026-07-27	26.190	29.100	25.900	28.660	28.660	9,693,632
2026-07-24	26.530	28.490	26.400	26.700	26.700	9,009,505
2026-07-23	25.690	27.080	25.690	26.950	26.950	5,550,020
2026-07-22	25.840	26.530	25.600	25.770	25.770	5,271,020

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.0756 CNY
2025-06-10	0.0690 CNY
2024-05-21	0.3520 CNY
2023-05-17	0.1250 CNY
2022-05-26	0.1190 CNY
2021-06-18	0.1030 CNY
2020-06-09	0.0700 CNY
2019-06-18	0.0770 CNY

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