Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	62.040	62.580	61.180	62.300	44.440	7,274,817
2026-04-21	63.200	64.780	62.340	63.130	45.032	8,745,802
2026-04-20	62.450	64.460	61.810	63.940	45.609	10,775,729
2026-04-17	60.750	62.660	60.080	62.140	44.325	6,305,337
2026-04-16	61.040	62.000	59.840	61.010	43.519	5,431,963
2026-04-15	62.300	63.370	60.770	61.030	43.534	8,327,007
2026-04-14	60.210	61.850	59.410	61.780	44.069	8,455,186
2026-04-13	59.940	60.490	59.140	59.720	42.599	5,146,405
2026-04-10	60.760	62.070	60.090	60.130	42.892	7,694,279
2026-04-09	59.180	60.960	58.700	60.430	43.106	6,704,352
2026-04-08	58.010	59.790	57.900	59.700	42.585	5,311,745
2026-04-07	57.240	57.500	56.350	56.700	40.445	3,354,399
2026-04-03	58.510	58.750	56.600	56.880	40.573	3,448,275
2026-04-02	59.010	60.180	57.520	57.970	41.351	4,575,496
2026-04-01	60.700	61.800	58.420	59.020	42.100	5,422,948
2026-03-31	59.460	61.900	59.180	59.560	42.485	6,314,347
2026-03-30	57.100	60.200	57.100	59.730	42.606	5,854,254
2026-03-27	58.150	58.870	57.210	58.370	41.636	6,282,567
2026-03-26	59.470	60.090	58.090	59.510	42.449	5,349,888
2026-03-25	58.630	59.780	58.630	59.460	42.414	4,142,843
2026-03-24	57.210	58.680	56.630	58.600	41.800	5,797,047
2026-03-23	57.390	59.290	55.690	56.100	40.017	6,203,607
2026-03-20	61.340	61.660	59.360	59.360	42.342	4,257,888
2026-03-19	61.730	63.000	60.510	60.940	43.469	5,021,868
2026-03-18	60.370	62.540	60.210	62.530	44.604	6,084,680
2026-03-17	61.890	62.470	60.010	60.160	42.913	4,694,934
2026-03-16	61.590	62.230	60.660	61.800	44.083	4,801,921
2026-03-13	62.000	62.550	60.810	60.860	43.412	5,308,728
2026-03-12	64.000	64.000	61.720	62.440	44.539	6,792,552
2026-03-11	66.000	66.720	63.890	63.990	45.645	6,781,877
2026-03-10	65.040	66.990	64.730	66.020	47.093	6,207,877
2026-03-09	65.720	65.720	62.750	64.350	45.902	7,859,709
2026-03-06	65.500	68.250	65.350	66.800	47.650	5,987,163
2026-03-05	68.000	68.560	64.950	66.370	47.343	7,864,317
2026-03-04	66.000	69.450	63.880	66.940	47.749	7,476,627
2026-03-03	73.000	73.700	68.250	68.570	48.912	13,566,557
2026-03-02	71.420	75.650	69.800	75.640	53.955	19,612,717
2026-02-27	69.690	72.000	69.160	70.660	50.403	11,145,787
2026-02-26	70.300	71.290	69.510	70.310	50.153	8,799,626
2026-02-25	68.500	71.300	67.400	70.720	50.446	9,914,936
2026-02-24	67.580	70.690	66.900	69.180	49.347	7,920,917
2026-02-13	67.690	71.700	67.310	68.870	49.126	11,284,426
2026-02-12	68.040	68.750	67.160	67.680	48.277	6,122,900
2026-02-11	69.470	70.560	68.000	68.110	48.584	7,925,992
2026-02-10	69.550	70.860	66.760	69.810	49.797	10,813,595
2026-02-09	70.470	71.130	68.500	69.710	49.725	8,847,296
2026-02-06	68.700	71.550	68.180	69.100	49.290	8,197,346
2026-02-05	70.010	72.700	69.500	69.760	49.761	9,666,828
2026-02-04	72.360	75.170	70.700	71.790	51.209	14,229,104
2026-02-03	69.670	72.980	68.300	72.520	51.730	16,452,975
2026-02-02	70.310	72.990	68.720	68.720	49.019	11,271,675
2026-01-30	67.550	70.320	67.550	68.990	49.212	11,093,826
2026-01-29	68.680	70.750	67.130	68.200	48.648	10,349,565
2026-01-28	72.000	72.250	68.580	69.300	49.433	11,549,460
2026-01-27	67.680	71.930	67.680	71.070	50.695	13,691,944
2026-01-26	75.130	75.130	68.290	68.500	48.862	18,098,660
2026-01-23	70.310	78.770	70.300	76.130	54.305	25,301,167
2026-01-22	68.500	70.850	68.120	70.030	49.954	12,025,312
2026-01-21	69.570	70.240	68.010	68.100	48.577	10,889,055
2026-01-20	74.140	75.600	68.680	69.760	49.761	16,485,371

← NewerPage 3 of 5 · 243 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.