Hubei Mailyard Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.840 | 2.870 | 2.760 | 2.830 | 2.830 | 4,331,500 |
| 2024-07-23 | 2.900 | 2.970 | 2.840 | 2.850 | 2.850 | 5,497,200 |
| 2024-07-22 | 2.830 | 2.890 | 2.780 | 2.890 | 2.890 | 5,101,700 |
| 2024-07-19 | 2.830 | 2.850 | 2.760 | 2.800 | 2.800 | 3,721,209 |
| 2024-07-18 | 2.850 | 2.850 | 2.750 | 2.820 | 2.820 | 3,920,301 |
| 2024-07-17 | 2.850 | 2.920 | 2.840 | 2.870 | 2.870 | 3,537,900 |
| 2024-07-16 | 2.900 | 2.970 | 2.840 | 2.870 | 2.870 | 3,637,600 |
| 2024-07-15 | 3.000 | 3.010 | 2.850 | 2.900 | 2.900 | 4,524,001 |
| 2024-07-12 | 2.990 | 3.060 | 2.930 | 2.950 | 2.950 | 5,317,000 |
| 2024-07-11 | 2.900 | 3.020 | 2.900 | 2.990 | 2.990 | 7,225,830 |
| 2024-07-10 | 2.990 | 2.990 | 2.720 | 2.860 | 2.860 | 9,541,530 |
| 2024-07-09 | 2.990 | 3.040 | 2.710 | 2.850 | 2.850 | 14,130,222 |
| 2024-07-08 | 3.070 | 3.150 | 2.980 | 3.010 | 3.010 | 4,623,700 |
| 2024-07-05 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-07-04 | 3.200 | 3.210 | 3.040 | 3.060 | 3.060 | 4,536,400 |
| 2024-07-03 | 3.200 | 3.220 | 3.140 | 3.150 | 3.150 | 3,211,200 |
| 2024-07-02 | 3.200 | 3.250 | 3.180 | 3.200 | 3.200 | 4,519,988 |
| 2024-07-01 | 3.250 | 3.250 | 3.140 | 3.200 | 3.200 | 3,121,600 |
| 2024-06-28 | 3.300 | 3.320 | 3.200 | 3.200 | 3.200 | 3,498,158 |
| 2024-06-27 | 3.370 | 3.420 | 3.260 | 3.260 | 3.260 | 4,097,701 |
| 2024-06-26 | 3.230 | 3.370 | 3.170 | 3.370 | 3.370 | 5,825,800 |
| 2024-06-25 | 3.180 | 3.290 | 3.080 | 3.220 | 3.220 | 7,338,100 |
| 2024-06-24 | 3.280 | 3.310 | 3.050 | 3.170 | 3.170 | 8,313,130 |
| 2024-06-21 | 3.300 | 3.380 | 3.230 | 3.300 | 3.300 | 3,272,921 |
| 2024-06-20 | 3.410 | 3.420 | 3.300 | 3.310 | 3.310 | 3,761,900 |
| 2024-06-19 | 3.490 | 3.490 | 3.380 | 3.410 | 3.410 | 2,664,500 |
| 2024-06-18 | 3.370 | 3.480 | 3.370 | 3.450 | 3.450 | 3,025,500 |
| 2024-06-17 | 3.480 | 3.480 | 3.370 | 3.390 | 3.390 | 3,145,400 |
| 2024-06-14 | 3.480 | 3.490 | 3.310 | 3.440 | 3.440 | 3,605,000 |
| 2024-06-13 | 3.580 | 3.640 | 3.390 | 3.480 | 3.480 | 6,161,120 |
| 2024-06-12 | 3.440 | 3.600 | 3.420 | 3.570 | 3.570 | 4,061,820 |
| 2024-06-11 | 3.560 | 3.560 | 3.380 | 3.440 | 3.440 | 4,594,100 |
| 2024-06-07 | 3.400 | 3.560 | 3.380 | 3.500 | 3.500 | 10,541,278 |
| 2024-06-06 | 3.560 | 3.620 | 3.240 | 3.300 | 3.300 | 11,295,300 |
| 2024-06-05 | 3.720 | 3.730 | 3.510 | 3.590 | 3.590 | 8,394,801 |
| 2024-06-04 | 3.570 | 3.820 | 3.450 | 3.700 | 3.700 | 14,130,233 |
| 2024-06-03 | 3.830 | 4.100 | 3.830 | 3.830 | 3.830 | 9,861,000 |
| 2024-05-31 | 4.210 | 4.330 | 4.210 | 4.260 | 4.260 | 3,012,501 |
| 2024-05-30 | 4.230 | 4.310 | 4.220 | 4.260 | 4.260 | 3,141,776 |
| 2024-05-29 | 4.170 | 4.520 | 4.130 | 4.280 | 4.280 | 7,458,141 |
| 2024-05-28 | 4.360 | 4.360 | 4.140 | 4.170 | 4.170 | 3,713,221 |
| 2024-05-27 | 4.410 | 4.420 | 4.160 | 4.300 | 4.300 | 4,141,330 |
| 2024-05-24 | 4.400 | 4.460 | 4.310 | 4.370 | 4.370 | 2,612,100 |
| 2024-05-23 | 4.520 | 4.520 | 4.370 | 4.380 | 4.380 | 3,585,000 |
| 2024-05-22 | 4.500 | 4.580 | 4.440 | 4.530 | 4.530 | 4,689,620 |
| 2024-05-21 | 4.580 | 4.610 | 4.470 | 4.480 | 4.480 | 4,602,366 |
| 2024-05-20 | 4.650 | 4.750 | 4.530 | 4.610 | 4.610 | 6,054,385 |
| 2024-05-17 | 4.580 | 4.670 | 4.570 | 4.660 | 4.660 | 2,952,500 |
| 2024-05-16 | 4.570 | 4.680 | 4.570 | 4.610 | 4.610 | 3,037,900 |
| 2024-05-15 | 4.570 | 4.710 | 4.460 | 4.600 | 4.600 | 4,875,300 |
| 2024-05-14 | 4.450 | 4.600 | 4.450 | 4.550 | 4.550 | 3,613,300 |
| 2024-05-13 | 4.670 | 4.680 | 4.440 | 4.450 | 4.450 | 4,546,700 |
| 2024-05-10 | 4.720 | 4.870 | 4.630 | 4.700 | 4.700 | 6,299,801 |
| 2024-05-09 | 4.530 | 4.790 | 4.500 | 4.740 | 4.740 | 5,284,500 |
| 2024-05-08 | 4.590 | 4.630 | 4.520 | 4.540 | 4.540 | 3,014,900 |
| 2024-05-07 | 4.530 | 4.610 | 4.470 | 4.590 | 4.590 | 4,161,500 |
| 2024-05-06 | 4.590 | 4.640 | 4.460 | 4.540 | 4.540 | 6,565,620 |
| 2024-04-30 | 4.490 | 4.660 | 4.340 | 4.590 | 4.590 | 7,332,400 |
| 2024-04-29 | 4.300 | 4.530 | 4.290 | 4.440 | 4.440 | 8,353,402 |
| 2024-04-26 | 4.400 | 4.420 | 4.220 | 4.320 | 4.320 | 3,703,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.