Hubei Mailyard Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.230 | 4.370 | 4.180 | 4.340 | 4.340 | 4,476,112 |
| 2024-04-24 | 4.030 | 4.240 | 4.030 | 4.240 | 4.240 | 4,379,336 |
| 2024-04-23 | 4.020 | 4.130 | 3.970 | 4.040 | 4.040 | 3,647,358 |
| 2024-04-22 | 4.150 | 4.150 | 3.940 | 4.030 | 4.030 | 3,861,715 |
| 2024-04-19 | 4.210 | 4.250 | 4.070 | 4.150 | 4.150 | 4,039,180 |
| 2024-04-18 | 4.380 | 4.390 | 4.150 | 4.180 | 4.180 | 7,189,200 |
| 2024-04-17 | 3.800 | 4.450 | 3.780 | 4.350 | 4.350 | 11,162,420 |
| 2024-04-16 | 4.150 | 4.300 | 4.050 | 4.050 | 4.050 | 3,075,500 |
| 2024-04-15 | 4.980 | 5.010 | 4.500 | 4.500 | 4.500 | 9,428,600 |
| 2024-04-12 | 5.110 | 5.170 | 4.970 | 5.000 | 5.000 | 4,127,000 |
| 2024-04-11 | 5.100 | 5.220 | 5.040 | 5.120 | 5.120 | 3,227,100 |
| 2024-04-10 | 5.240 | 5.260 | 5.090 | 5.130 | 5.130 | 4,011,300 |
| 2024-04-09 | 5.030 | 5.330 | 5.030 | 5.260 | 5.260 | 8,185,692 |
| 2024-04-08 | 5.240 | 5.260 | 5.020 | 5.030 | 5.030 | 5,742,632 |
| 2024-04-03 | 5.260 | 5.300 | 5.200 | 5.220 | 5.220 | 3,707,522 |
| 2024-04-02 | 5.310 | 5.360 | 5.220 | 5.260 | 5.260 | 4,222,540 |
| 2024-04-01 | 5.250 | 5.390 | 5.210 | 5.290 | 5.290 | 6,662,320 |
| 2024-03-29 | 5.190 | 5.330 | 5.130 | 5.220 | 5.220 | 3,199,544 |
| 2024-03-28 | 5.080 | 5.270 | 5.080 | 5.170 | 5.170 | 6,312,700 |
| 2024-03-27 | 5.330 | 5.500 | 5.170 | 5.180 | 5.180 | 9,905,900 |
| 2024-03-26 | 5.130 | 5.360 | 5.080 | 5.340 | 5.340 | 8,416,441 |
| 2024-03-25 | 5.090 | 5.380 | 5.060 | 5.130 | 5.130 | 8,187,135 |
| 2024-03-22 | 5.120 | 5.190 | 5.010 | 5.140 | 5.140 | 5,794,383 |
| 2024-03-21 | 5.110 | 5.150 | 5.050 | 5.120 | 5.120 | 5,685,501 |
| 2024-03-20 | 5.100 | 5.130 | 5.000 | 5.090 | 5.090 | 6,888,922 |
| 2024-03-19 | 5.110 | 5.200 | 5.040 | 5.150 | 5.150 | 6,237,283 |
| 2024-03-18 | 5.070 | 5.140 | 4.980 | 5.090 | 5.090 | 8,027,600 |
| 2024-03-15 | 4.710 | 5.130 | 4.700 | 5.070 | 5.070 | 15,885,722 |
| 2024-03-14 | 4.680 | 4.880 | 4.650 | 4.810 | 4.810 | 11,793,606 |
| 2024-03-13 | 4.740 | 4.740 | 4.580 | 4.690 | 4.690 | 6,626,278 |
| 2024-03-12 | 4.660 | 4.820 | 4.650 | 4.720 | 4.720 | 6,675,603 |
| 2024-03-11 | 4.690 | 4.730 | 4.600 | 4.680 | 4.680 | 6,250,615 |
| 2024-03-08 | 4.680 | 4.810 | 4.580 | 4.730 | 4.730 | 9,627,822 |
| 2024-03-07 | 5.020 | 5.020 | 4.580 | 4.630 | 4.630 | 16,770,569 |
| 2024-03-06 | 4.420 | 4.850 | 4.340 | 4.850 | 4.850 | 14,791,242 |
| 2024-03-05 | 4.610 | 4.610 | 4.390 | 4.410 | 4.410 | 9,054,953 |
| 2024-03-04 | 4.500 | 4.670 | 4.400 | 4.630 | 4.630 | 9,642,237 |
| 2024-03-01 | 4.460 | 4.630 | 4.360 | 4.470 | 4.470 | 8,300,935 |
| 2024-02-29 | 4.200 | 4.520 | 4.200 | 4.470 | 4.470 | 11,838,088 |
| 2024-02-28 | 4.750 | 4.990 | 4.280 | 4.290 | 4.290 | 18,847,087 |
| 2024-02-27 | 4.590 | 4.860 | 4.570 | 4.760 | 4.760 | 14,663,207 |
| 2024-02-26 | 4.410 | 4.880 | 4.330 | 4.720 | 4.720 | 23,918,825 |
| 2024-02-23 | 4.120 | 4.530 | 4.100 | 4.530 | 4.530 | 27,540,849 |
| 2024-02-22 | 4.220 | 4.220 | 4.000 | 4.120 | 4.120 | 16,452,912 |
| 2024-02-21 | 3.670 | 4.050 | 3.650 | 4.050 | 4.050 | 10,119,064 |
| 2024-02-20 | 3.610 | 3.710 | 3.510 | 3.680 | 3.680 | 11,692,650 |
| 2024-02-19 | 3.460 | 3.720 | 3.460 | 3.610 | 3.610 | 16,454,213 |
| 2024-02-08 | 3.180 | 3.500 | 2.970 | 3.480 | 3.480 | 29,222,005 |
| 2024-02-07 | 3.590 | 3.670 | 3.300 | 3.300 | 3.300 | 21,051,448 |
| 2024-02-06 | 3.670 | 3.830 | 3.670 | 3.670 | 3.670 | 16,903,100 |
| 2024-02-05 | 4.500 | 4.500 | 4.080 | 4.080 | 4.080 | 9,499,000 |
| 2024-02-02 | 4.900 | 5.020 | 4.420 | 4.530 | 4.530 | 12,760,100 |
| 2024-02-01 | 4.990 | 5.050 | 4.730 | 4.910 | 4.910 | 9,371,564 |
| 2024-01-31 | 5.400 | 5.470 | 5.030 | 5.070 | 5.070 | 13,647,401 |
| 2024-01-30 | 5.810 | 5.880 | 5.490 | 5.520 | 5.520 | 5,719,100 |
| 2024-01-29 | 5.960 | 6.040 | 5.830 | 5.850 | 5.850 | 6,808,133 |
| 2024-01-26 | 5.780 | 6.060 | 5.780 | 5.960 | 5.960 | 8,925,923 |
| 2024-01-25 | 5.620 | 5.820 | 5.560 | 5.790 | 5.790 | 6,036,196 |
| 2024-01-24 | 5.400 | 5.660 | 5.370 | 5.630 | 5.630 | 6,890,966 |
| 2024-01-23 | 5.500 | 5.500 | 5.320 | 5.400 | 5.400 | 7,428,300 |
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.