Hubei Jiuzhiyang Infrared System Co Ltd historical data
| 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 |
Page 1 of 1 · 17 trading days
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.