Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	73.030	75.830	72.700	74.420	53.085	11,480,317
2026-01-16	75.920	76.500	73.600	73.660	52.543	13,323,454
2026-01-15	79.950	79.950	73.700	74.780	53.342	21,868,382
2026-01-14	82.720	89.450	81.600	84.320	60.147	25,082,586
2026-01-13	91.000	92.380	80.000	83.360	59.462	26,595,129
2026-01-12	89.220	98.760	87.550	95.000	67.765	33,317,100
2026-01-09	86.880	93.970	83.910	87.450	62.379	32,438,183
2026-01-08	83.020	91.990	81.810	89.960	64.170	33,544,964
2026-01-07	84.120	86.750	83.580	84.300	60.133	21,958,290
2026-01-06	86.320	87.870	82.010	85.410	60.924	32,066,371
2026-01-05	88.990	92.990	81.000	86.330	61.581	43,805,797
2025-12-31	68.010	80.700	67.510	80.700	57.565	35,971,768
2025-12-30	68.880	70.280	66.600	67.250	47.971	22,344,228
2025-12-29	73.000	74.330	71.210	71.250	50.824	26,090,179
2025-12-26	71.000	80.000	70.000	76.730	54.733	36,371,270
2025-12-25	68.330	73.220	68.300	71.530	51.023	31,119,900
2025-12-24	66.230	71.970	65.060	70.000	49.932	31,750,726
2025-12-23	75.340	76.000	67.160	67.730	48.313	37,241,846
2025-12-22	76.350	83.830	74.880	77.170	55.047	40,943,515
2025-12-19	67.020	76.880	65.660	74.850	53.392	40,136,372
2025-12-18	66.500	71.180	64.330	66.990	47.785	35,899,120
2025-12-17	67.880	73.800	65.880	65.910	47.015	44,079,709
2025-12-16	58.010	67.210	58.010	67.210	47.942	36,109,219
2025-12-15	55.150	57.800	53.000	56.010	39.953	24,553,737
2025-12-12	51.450	55.820	51.000	53.600	38.234	21,172,317
2025-12-11	53.540	53.960	51.300	51.490	36.729	16,268,385
2025-12-10	53.860	55.800	52.830	53.880	38.433	18,600,560
2025-12-09	55.100	58.740	53.880	55.000	39.232	26,529,360
2025-12-08	55.010	59.000	54.270	56.760	40.488	32,040,596
2025-12-05	50.400	54.970	50.380	54.270	38.712	26,291,805
2025-12-04	51.000	52.550	50.390	51.070	36.429	20,308,783
2025-12-03	51.500	56.780	49.500	53.460	38.134	31,719,912
2025-12-02	48.680	54.370	48.100	53.440	38.120	31,281,376
2025-12-01	50.250	52.410	49.850	50.080	35.723	22,737,530
2025-11-28	49.510	52.250	49.150	50.800	36.236	30,285,585
2025-11-27	52.000	52.490	49.680	49.680	35.438	31,703,645
2025-11-26	59.610	60.000	53.280	53.350	38.055	36,839,556
2025-11-25	58.440	64.900	57.780	61.200	43.655	45,059,878
2025-11-24	47.750	58.320	47.010	58.320	41.601	39,540,237
2025-11-21	41.610	50.440	41.450	48.600	34.667	38,188,007
2025-11-20	42.000	42.890	41.550	42.030	29.981	9,738,303
2025-11-19	40.000	43.470	39.910	42.840	30.558	15,338,309
2025-11-18	39.390	40.930	38.750	40.390	28.811	5,844,405
2025-11-17	40.040	40.860	39.580	39.720	28.333	5,444,042
2025-11-14	39.220	40.440	38.900	39.320	28.048	3,459,263
2025-11-13	38.980	39.750	38.930	39.320	28.048	2,772,633
2025-11-12	38.990	39.390	38.510	39.190	27.955	2,794,539
2025-11-11	39.700	39.860	38.930	39.180	27.948	2,597,279
2025-11-10	39.880	40.220	39.250	39.570	28.226	3,422,903
2025-11-07	40.220	41.100	39.790	39.870	28.440	4,923,378
2025-11-06	41.200	41.310	40.320	40.400	28.818	3,948,418
2025-11-05	40.230	41.480	40.150	41.250	29.424	6,072,637
2025-11-04	40.630	41.500	40.410	41.150	29.353	6,288,237
2025-11-03	38.960	41.270	38.720	40.880	29.160	7,133,322
2025-10-31	39.860	40.200	39.100	39.170	27.941	4,615,518
2025-10-30	39.600	40.460	39.260	39.700	28.319	6,349,337
2025-10-29	39.850	40.550	39.330	39.590	28.240	6,948,397
2025-10-28	38.600	39.860	38.380	39.780	28.376	7,220,777
2025-10-27	38.460	39.020	37.980	38.840	27.705	5,312,722
2025-10-24	38.910	39.250	38.200	38.450	27.427	5,262,668

← NewerPage 4 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.