Hubei Mailyard Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 6.110 | 6.190 | 5.500 | 5.540 | 5.540 | 10,475,801 |
| 2024-01-19 | 6.150 | 6.220 | 6.020 | 6.110 | 6.110 | 5,621,810 |
| 2024-01-18 | 6.220 | 6.220 | 5.930 | 6.160 | 6.160 | 6,227,800 |
| 2024-01-17 | 6.320 | 6.370 | 6.100 | 6.180 | 6.180 | 4,699,320 |
| 2024-01-16 | 6.360 | 6.360 | 6.180 | 6.300 | 6.300 | 4,740,300 |
| 2024-01-15 | 6.280 | 6.420 | 6.280 | 6.300 | 6.300 | 5,565,100 |
| 2024-01-12 | 6.340 | 6.460 | 6.250 | 6.270 | 6.270 | 5,138,120 |
| 2024-01-11 | 6.260 | 6.390 | 6.230 | 6.380 | 6.380 | 6,353,010 |
| 2024-01-10 | 6.280 | 6.290 | 6.140 | 6.220 | 6.220 | 5,216,000 |
| 2024-01-09 | 6.190 | 6.270 | 6.150 | 6.230 | 6.230 | 6,571,582 |
| 2024-01-08 | 6.030 | 6.290 | 6.030 | 6.150 | 6.150 | 10,745,000 |
| 2024-01-05 | 6.370 | 6.510 | 6.280 | 6.390 | 6.390 | 13,178,502 |
| 2024-01-04 | 6.320 | 6.360 | 6.260 | 6.320 | 6.320 | 5,547,601 |
| 2024-01-03 | 6.380 | 6.400 | 6.200 | 6.300 | 6.300 | 6,848,100 |
| 2024-01-02 | 6.130 | 6.500 | 6.110 | 6.380 | 6.380 | 9,023,900 |
| 2023-12-29 | 5.990 | 6.150 | 5.980 | 6.120 | 6.120 | 5,589,501 |
| 2023-12-28 | 6.010 | 6.070 | 5.880 | 5.970 | 5.970 | 5,999,100 |
| 2023-12-27 | 5.930 | 6.030 | 5.840 | 6.010 | 6.010 | 5,735,400 |
| 2023-12-26 | 6.080 | 6.100 | 5.880 | 5.940 | 5.940 | 6,319,100 |
| 2023-12-25 | 6.240 | 6.240 | 5.960 | 6.050 | 6.050 | 7,304,348 |
| 2023-12-22 | 6.260 | 6.330 | 6.130 | 6.170 | 6.170 | 6,638,982 |
| 2023-12-21 | 6.140 | 6.280 | 6.060 | 6.260 | 6.260 | 5,358,800 |
| 2023-12-20 | 6.200 | 6.290 | 6.160 | 6.180 | 6.180 | 4,639,400 |
| 2023-12-19 | 6.200 | 6.330 | 6.160 | 6.210 | 6.210 | 6,085,801 |
| 2023-12-18 | 6.260 | 6.360 | 6.170 | 6.220 | 6.220 | 5,910,326 |
| 2023-12-15 | 6.380 | 6.390 | 6.270 | 6.310 | 6.310 | 6,210,410 |
| 2023-12-14 | 6.320 | 6.440 | 6.260 | 6.320 | 6.320 | 7,296,710 |
| 2023-12-13 | 6.400 | 6.440 | 6.250 | 6.280 | 6.280 | 9,870,989 |
| 2023-12-12 | 6.380 | 6.540 | 6.240 | 6.400 | 6.400 | 12,553,760 |
| 2023-12-11 | 6.280 | 6.440 | 6.160 | 6.400 | 6.400 | 14,459,000 |
| 2023-12-08 | 6.470 | 6.480 | 6.180 | 6.230 | 6.230 | 14,849,899 |
| 2023-12-07 | 6.550 | 6.690 | 6.420 | 6.450 | 6.450 | 13,285,000 |
| 2023-12-06 | 6.570 | 6.720 | 6.510 | 6.620 | 6.620 | 10,881,920 |
| 2023-12-05 | 6.700 | 6.840 | 6.570 | 6.630 | 6.630 | 16,884,727 |
| 2023-12-04 | 6.440 | 6.980 | 6.400 | 6.780 | 6.780 | 31,730,200 |
| 2023-12-01 | 6.520 | 6.650 | 6.440 | 6.450 | 6.450 | 13,734,169 |
| 2023-11-30 | 6.570 | 6.600 | 6.380 | 6.540 | 6.540 | 18,699,213 |
| 2023-11-29 | 6.460 | 6.980 | 6.360 | 6.540 | 6.540 | 28,932,312 |
| 2023-11-28 | 6.130 | 6.630 | 6.100 | 6.460 | 6.460 | 35,513,123 |
| 2023-11-27 | 6.260 | 6.270 | 6.020 | 6.120 | 6.120 | 25,418,989 |
| 2023-11-24 | 6.430 | 6.750 | 6.150 | 6.220 | 6.220 | 49,829,952 |
| 2023-11-23 | 5.780 | 6.380 | 5.780 | 6.380 | 6.380 | 24,748,999 |
| 2023-11-22 | 5.660 | 5.870 | 5.650 | 5.800 | 5.800 | 10,765,895 |
| 2023-11-21 | 5.640 | 5.720 | 5.640 | 5.700 | 5.700 | 6,946,774 |
| 2023-11-20 | 5.560 | 5.660 | 5.540 | 5.650 | 5.650 | 7,911,244 |
| 2023-11-17 | 5.500 | 5.560 | 5.500 | 5.550 | 5.550 | 3,481,271 |
| 2023-11-16 | 5.540 | 5.570 | 5.500 | 5.510 | 5.510 | 4,790,544 |
| 2023-11-15 | 5.560 | 5.590 | 5.520 | 5.550 | 5.550 | 5,258,632 |
| 2023-11-14 | 5.630 | 5.640 | 5.500 | 5.550 | 5.550 | 6,003,780 |
| 2023-11-13 | 5.550 | 5.650 | 5.530 | 5.610 | 5.610 | 8,512,486 |
| 2023-11-10 | 5.420 | 5.510 | 5.410 | 5.470 | 5.470 | 4,628,100 |
| 2023-11-09 | 5.560 | 5.610 | 5.440 | 5.470 | 5.470 | 4,345,700 |
| 2023-11-08 | 5.540 | 5.590 | 5.490 | 5.520 | 5.520 | 4,281,900 |
| 2023-11-07 | 5.490 | 5.540 | 5.460 | 5.530 | 5.530 | 4,133,551 |
| 2023-11-06 | 5.460 | 5.510 | 5.450 | 5.500 | 5.500 | 5,868,900 |
| 2023-11-03 | 5.420 | 5.460 | 5.380 | 5.430 | 5.430 | 4,822,100 |
| 2023-11-02 | 5.410 | 5.460 | 5.380 | 5.400 | 5.400 | 4,581,657 |
| 2023-11-01 | 5.430 | 5.430 | 5.320 | 5.430 | 5.430 | 4,699,854 |
| 2023-10-31 | 5.400 | 5.460 | 5.350 | 5.370 | 5.370 | 5,221,994 |
| 2023-10-30 | 5.360 | 5.450 | 5.270 | 5.410 | 5.410 | 8,651,250 |
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.