Hubei Mailyard Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.270 | 5.450 | 5.270 | 5.420 | 5.420 | 8,382,819 |
| 2023-10-26 | 5.360 | 5.380 | 5.240 | 5.300 | 5.300 | 5,715,575 |
| 2023-10-25 | 5.290 | 5.400 | 5.290 | 5.360 | 5.360 | 3,892,120 |
| 2023-10-24 | 5.050 | 5.300 | 5.050 | 5.290 | 5.290 | 7,679,606 |
| 2023-10-23 | 5.180 | 5.210 | 5.050 | 5.070 | 5.070 | 4,858,700 |
| 2023-10-20 | 5.170 | 5.260 | 5.130 | 5.180 | 5.180 | 3,606,607 |
| 2023-10-19 | 5.160 | 5.270 | 5.120 | 5.190 | 5.190 | 4,205,372 |
| 2023-10-18 | 5.330 | 5.340 | 5.180 | 5.200 | 5.200 | 4,282,602 |
| 2023-10-17 | 5.260 | 5.430 | 5.240 | 5.340 | 5.340 | 5,132,600 |
| 2023-10-16 | 5.240 | 5.350 | 5.210 | 5.300 | 5.300 | 6,103,600 |
| 2023-10-13 | 5.240 | 5.300 | 5.200 | 5.240 | 5.240 | 6,216,301 |
| 2023-10-12 | 5.260 | 5.290 | 5.210 | 5.270 | 5.270 | 5,000,200 |
| 2023-10-11 | 5.350 | 5.350 | 5.210 | 5.250 | 5.250 | 4,977,213 |
| 2023-10-10 | 5.290 | 5.420 | 5.270 | 5.280 | 5.280 | 4,538,650 |
| 2023-10-09 | 5.520 | 5.560 | 5.260 | 5.270 | 5.270 | 7,386,384 |
| 2023-09-28 | 5.450 | 5.570 | 5.440 | 5.540 | 5.540 | 4,358,901 |
| 2023-09-27 | 5.490 | 5.500 | 5.400 | 5.420 | 5.420 | 4,237,601 |
| 2023-09-26 | 5.490 | 5.530 | 5.440 | 5.470 | 5.470 | 4,374,221 |
| 2023-09-25 | 5.590 | 5.620 | 5.450 | 5.490 | 5.490 | 3,662,900 |
| 2023-09-22 | 5.370 | 5.600 | 5.370 | 5.590 | 5.590 | 4,654,734 |
| 2023-09-21 | 5.530 | 5.560 | 5.440 | 5.460 | 5.460 | 3,440,828 |
| 2023-09-20 | 5.530 | 5.610 | 5.470 | 5.530 | 5.530 | 4,531,192 |
| 2023-09-19 | 5.620 | 5.650 | 5.490 | 5.520 | 5.520 | 3,979,811 |
| 2023-09-18 | 5.500 | 5.600 | 5.420 | 5.590 | 5.590 | 5,662,958 |
| 2023-09-15 | 5.450 | 5.530 | 5.420 | 5.500 | 5.500 | 2,969,732 |
| 2023-09-14 | 5.430 | 5.500 | 5.390 | 5.450 | 5.450 | 4,113,086 |
| 2023-09-13 | 5.450 | 5.500 | 5.370 | 5.420 | 5.420 | 4,478,595 |
| 2023-09-12 | 5.540 | 5.580 | 5.450 | 5.490 | 5.490 | 4,673,360 |
| 2023-09-11 | 5.480 | 5.600 | 5.470 | 5.570 | 5.570 | 6,169,307 |
| 2023-09-08 | 5.530 | 5.610 | 5.490 | 5.510 | 5.510 | 4,586,435 |
| 2023-09-07 | 5.580 | 5.680 | 5.550 | 5.560 | 5.560 | 5,557,395 |
| 2023-09-06 | 5.550 | 5.670 | 5.550 | 5.600 | 5.600 | 6,238,400 |
| 2023-09-05 | 5.650 | 5.690 | 5.540 | 5.590 | 5.590 | 7,586,600 |
| 2023-09-04 | 5.470 | 5.710 | 5.460 | 5.690 | 5.690 | 14,627,502 |
| 2023-09-01 | 5.610 | 5.800 | 5.410 | 5.450 | 5.450 | 14,528,200 |
| 2023-08-31 | 5.430 | 5.460 | 5.310 | 5.330 | 5.330 | 6,246,141 |
| 2023-08-30 | 5.350 | 5.510 | 5.350 | 5.430 | 5.430 | 9,281,649 |
| 2023-08-29 | 5.120 | 5.440 | 5.100 | 5.420 | 5.420 | 14,546,120 |
| 2023-08-28 | 5.270 | 5.390 | 5.120 | 5.160 | 5.160 | 19,494,730 |
| 2023-08-25 | 5.120 | 5.210 | 4.990 | 5.020 | 5.020 | 17,442,184 |
| 2023-08-24 | 5.430 | 5.480 | 5.090 | 5.130 | 5.130 | 24,038,264 |
| 2023-08-23 | 5.860 | 5.860 | 5.480 | 5.510 | 5.510 | 22,513,778 |
| 2023-08-22 | 5.970 | 6.030 | 5.730 | 5.860 | 5.860 | 31,485,912 |
| 2023-08-21 | 6.130 | 6.350 | 5.800 | 6.080 | 6.080 | 43,650,592 |
| 2023-08-18 | 6.400 | 6.640 | 6.100 | 6.130 | 6.130 | 53,394,441 |
| 2023-08-17 | 6.260 | 6.560 | 5.960 | 6.560 | 6.560 | 60,595,289 |
| 2023-08-16 | 5.380 | 5.960 | 5.370 | 5.960 | 5.960 | 14,030,710 |
| 2023-08-15 | 5.400 | 5.460 | 5.350 | 5.420 | 5.420 | 3,374,363 |
| 2023-08-14 | 5.280 | 5.390 | 5.270 | 5.380 | 5.380 | 3,669,158 |
| 2023-08-11 | 5.480 | 5.480 | 5.340 | 5.350 | 5.350 | 3,464,580 |
| 2023-08-10 | 5.400 | 5.500 | 5.390 | 5.430 | 5.430 | 3,888,992 |
| 2023-08-09 | 5.470 | 5.500 | 5.390 | 5.400 | 5.400 | 5,054,500 |
| 2023-08-08 | 5.550 | 5.560 | 5.450 | 5.480 | 5.480 | 3,954,501 |
| 2023-08-07 | 5.570 | 5.680 | 5.510 | 5.550 | 5.550 | 5,475,801 |
| 2023-08-04 | 5.670 | 5.800 | 5.590 | 5.640 | 5.640 | 7,110,100 |
| 2023-08-03 | 5.700 | 5.710 | 5.600 | 5.620 | 5.620 | 3,510,000 |
| 2023-08-02 | 5.680 | 5.730 | 5.620 | 5.670 | 5.670 | 3,325,515 |
| 2023-08-01 | 5.700 | 5.740 | 5.630 | 5.660 | 5.660 | 5,211,603 |
| 2023-07-31 | 5.700 | 5.770 | 5.620 | 5.730 | 5.730 | 7,423,451 |
| 2023-07-28 | 5.460 | 5.680 | 5.450 | 5.670 | 5.670 | 7,401,300 |
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.