Hubei Mailyard Share Co Ltd historical data

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

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

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.