Hubei Jiuzhiyang Infrared System Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	37.890	38.480	37.800	38.120	27.192	3,513,228
2025-07-23	38.640	38.640	37.570	38.000	27.106	5,543,271
2025-07-22	38.380	39.060	38.160	38.700	27.605	6,754,507
2025-07-21	37.710	38.630	37.550	38.590	27.527	5,700,377
2025-07-18	37.500	38.200	37.260	37.940	27.063	6,043,797
2025-07-17	36.800	37.540	36.700	37.500	26.749	4,442,801
2025-07-16	37.220	37.380	36.820	36.950	26.357	4,035,918
2025-07-15	37.990	38.150	36.930	37.020	26.407	6,572,685
2025-07-14	38.210	38.590	37.850	38.020	27.120	6,955,687
2025-07-11	38.270	39.490	38.130	38.760	27.648	8,556,814
2025-07-10	39.140	39.190	37.530	38.130	27.199	8,084,925
2025-07-09	40.080	40.090	38.830	39.140	27.919	10,534,645
2025-07-08	39.950	40.680	39.080	40.100	28.604	13,811,904
2025-07-07	38.600	40.980	37.920	40.300	28.747	19,898,079
2025-07-04	40.600	42.460	39.000	39.000	27.819	26,193,876
2025-07-03	37.270	44.810	37.270	42.950	30.637	33,727,847
2025-07-02	39.010	41.000	37.180	37.340	26.635	17,231,514
2025-07-01	37.790	39.900	37.200	38.490	27.456	10,431,953
2025-06-30	36.550	37.990	36.550	37.830	26.985	7,330,250
2025-06-27	36.650	37.240	36.340	36.490	26.029	6,285,077
2025-06-26	35.810	39.270	35.810	36.820	26.264	10,971,087
2025-06-25	34.500	36.750	34.260	36.340	25.922	8,533,083
2025-06-24	34.310	34.990	33.770	34.360	24.510	4,721,358
2025-06-23	34.420	34.950	34.230	34.850	24.859	3,075,519
2025-06-20	35.320	36.000	34.630	34.820	24.838	5,329,525
2025-06-19	34.650	35.800	33.500	35.600	25.394	6,403,317
2025-06-18	34.830	35.460	34.270	34.880	24.880	4,349,938
2025-06-17	34.860	35.220	34.330	35.180	25.094	3,654,138
2025-06-16	35.300	35.600	34.320	34.850	24.859	5,146,538
2025-06-13	33.470	34.900	33.460	34.500	24.609	6,670,227
2025-06-12	33.430	33.760	33.100	33.450	23.860	2,075,079
2025-06-11	33.270	33.900	33.150	33.450	23.860	1,836,869
2025-06-10	33.810	34.490	33.300	33.380	23.811	3,535,418
2025-06-09	33.900	34.150	33.550	33.970	24.182	2,947,839
2025-06-06	33.390	34.180	33.010	33.800	24.061	4,028,638
2025-06-05	33.300	33.460	32.810	33.460	23.819	2,473,172
2025-06-04	33.100	33.800	32.850	33.570	23.897	4,727,098
2025-06-03	32.450	33.260	32.450	32.710	23.285	2,715,789
2025-05-30	32.750	33.000	32.200	32.570	23.186	2,477,649
2025-05-29	32.040	32.720	32.040	32.680	23.264	1,820,909
2025-05-28	32.500	32.800	32.200	32.250	22.958	2,052,469
2025-05-27	32.440	32.440	32.000	32.170	22.901	1,393,488
2025-05-26	32.020	32.460	31.950	32.460	23.107	1,609,439
2025-05-23	32.200	32.950	32.000	32.050	22.815	2,535,350
2025-05-22	32.130	32.790	31.900	32.250	22.958	2,153,549
2025-05-21	32.720	32.720	32.050	32.290	22.986	1,755,389
2025-05-20	32.680	32.990	32.510	32.750	23.314	1,982,609
2025-05-19	32.390	32.930	32.000	32.840	23.378	2,253,089
2025-05-16	32.480	33.320	32.330	32.510	23.143	2,578,985
2025-05-15	32.810	33.080	32.380	32.500	23.136	2,100,979
2025-05-14	33.560	33.760	32.800	33.040	23.520	3,216,779
2025-05-13	34.400	34.780	33.470	33.530	23.869	5,708,077
2025-05-12	32.340	36.180	31.890	34.510	24.567	10,084,336
2025-05-09	32.780	33.090	32.090	32.470	23.114	4,352,458
2025-05-08	31.380	32.610	31.310	32.520	23.150	3,986,988
2025-05-07	31.360	32.070	31.030	31.490	22.417	4,436,108
2025-05-06	30.100	30.900	30.100	30.880	21.982	1,918,979
2025-04-30	30.000	30.230	29.610	30.090	21.420	1,623,999
2025-04-29	29.110	29.840	28.920	29.700	21.142	1,391,599
2025-04-28	29.700	29.950	29.080	29.400	20.929	1,692,949

← NewerPage 6 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.