Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	25.840	26.530	25.600	25.770	25.770	5,271,020
2026-07-21	25.440	26.050	23.450	26.000	26.000	5,674,897
2026-07-20	26.990	27.260	24.980	25.500	25.500	4,874,558
2026-07-17	28.420	28.870	26.510	26.710	26.710	4,624,398
2026-07-16	28.840	29.960	28.370	28.680	28.680	4,057,818
2026-07-15	29.130	30.320	28.950	29.370	29.370	5,215,330
2026-07-14	29.320	29.640	27.720	29.040	29.040	6,914,728
2026-07-13	33.140	33.180	29.290	29.290	29.290	9,228,501
2026-07-10	32.000	35.650	31.600	33.410	33.410	10,833,321
2026-07-09	32.300	32.580	30.320	32.140	32.140	6,237,180
2026-07-08	33.080	33.770	31.500	31.500	31.500	5,736,286
2026-07-07	34.540	35.600	32.910	33.000	33.000	7,633,144
2026-07-06	36.870	37.100	34.320	34.540	34.540	11,289,813
2026-07-03	34.690	38.200	34.620	37.070	37.070	15,887,780
2026-07-02	33.460	36.980	33.230	35.190	35.190	13,636,739
2026-07-01	33.300	36.500	32.500	34.360	34.360	9,802,558
2026-06-30	31.510	33.100	31.180	32.760	32.760	6,134,590
2026-06-29	32.660	32.700	31.130	31.590	31.590	6,259,097
2026-06-26	32.780	33.390	31.670	32.910	32.910	6,616,807
2026-06-25	33.500	34.800	32.850	33.110	33.110	5,958,529
2026-06-24	34.010	34.210	32.630	33.730	33.730	4,987,550
2026-06-23	34.610	35.480	33.730	34.000	34.000	5,221,390
2026-06-22	35.900	36.440	33.790	35.230	35.230	8,834,697
2026-06-18	36.030	37.200	35.340	36.260	36.260	7,369,411
2026-06-17	36.320	37.550	35.900	36.530	36.530	7,404,643
2026-06-16	37.000	37.880	36.240	36.970	36.970	8,453,179
2026-06-15	36.000	36.980	35.220	36.900	36.900	8,098,811
2026-06-12	36.340	39.180	35.870	36.170	36.170	11,058,620
2026-06-11	37.430	37.700	35.600	35.900	35.900	12,788,860
2026-06-10	37.770	41.600	37.430	38.470	38.470	18,081,320
2026-06-09	38.770	38.780	36.890	37.700	37.700	9,917,831
2026-06-08	39.000	41.100	37.490	37.930	37.930	16,805,189
2026-06-05	41.800	44.580	40.850	40.980	40.980	22,502,400
2026-06-04	41.660	43.360	41.540	42.220	42.220	26,379,020
2026-06-03	32.970	39.540	32.640	39.540	39.540	9,023,700
2026-06-02	33.780	33.920	32.170	32.950	32.950	3,587,650
2026-06-01	33.690	34.680	33.500	33.790	33.790	4,509,960
2026-05-29	35.630	35.770	33.120	33.260	33.260	4,175,420
2026-05-28	34.740	35.870	34.580	35.570	35.570	4,294,880
2026-05-27	36.160	36.480	34.210	34.470	34.470	4,082,633
2026-05-26	36.920	36.980	35.510	36.140	36.140	3,896,720
2026-05-25	37.890	38.370	36.850	37.150	37.150	3,569,305
2026-05-22	37.660	38.060	36.960	37.600	37.600	3,459,333
2026-05-21	38.920	39.450	36.880	36.960	36.960	5,025,628
2026-05-20	38.410	38.910	37.830	38.630	38.630	3,472,250
2026-05-19	38.340	38.950	38.080	38.590	38.590	3,667,920
2026-05-18	38.580	39.500	38.000	38.630	38.630	3,891,365
2026-05-15	39.100	40.660	38.480	38.690	38.690	5,203,397
2026-05-14	40.860	41.660	38.950	39.000	39.000	6,159,880
2026-05-13	40.080	41.090	39.840	40.450	40.450	5,886,920
2026-05-12	57.350	57.760	55.110	55.630	39.682	5,442,148
2026-05-11	58.600	58.980	57.000	57.340	40.902	7,546,837
2026-05-08	54.090	58.170	53.890	57.500	41.016	7,788,734
2026-05-07	53.220	54.890	52.700	54.590	38.940	6,665,069
2026-05-06	52.000	54.700	51.820	52.700	37.592	6,978,577
2026-04-30	50.610	51.700	50.130	51.400	36.664	5,805,314
2026-04-29	50.000	50.410	49.580	49.950	35.630	4,707,267
2026-04-28	51.270	51.790	49.870	50.260	35.851	5,285,558
2026-04-27	52.000	52.200	50.600	51.610	36.814	6,948,302
2026-04-24	55.690	56.500	51.080	52.190	37.228	15,093,911

← NewerPage 2 of 21 · 1,218 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.