Hubei Mailyard Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.540 | 5.560 | 5.480 | 5.500 | 5.500 | 2,335,010 |
| 2023-07-26 | 5.570 | 5.580 | 5.480 | 5.560 | 5.560 | 3,022,600 |
| 2023-07-25 | 5.430 | 5.590 | 5.390 | 5.540 | 5.540 | 4,965,902 |
| 2023-07-24 | 5.460 | 5.460 | 5.360 | 5.370 | 5.370 | 1,672,100 |
| 2023-07-21 | 5.390 | 5.440 | 5.360 | 5.410 | 5.410 | 2,564,101 |
| 2023-07-20 | 5.380 | 5.450 | 5.350 | 5.390 | 5.390 | 2,497,592 |
| 2023-07-19 | 5.330 | 5.430 | 5.330 | 5.370 | 5.370 | 1,900,100 |
| 2023-07-18 | 5.330 | 5.400 | 5.310 | 5.370 | 5.370 | 1,886,900 |
| 2023-07-17 | 5.340 | 5.380 | 5.270 | 5.330 | 5.330 | 2,267,200 |
| 2023-07-14 | 5.390 | 5.430 | 5.360 | 5.380 | 5.380 | 1,652,900 |
| 2023-07-13 | 5.350 | 5.430 | 5.330 | 5.400 | 5.400 | 2,495,400 |
| 2023-07-12 | 5.380 | 5.420 | 5.310 | 5.340 | 5.340 | 2,667,600 |
| 2023-07-11 | 5.350 | 5.410 | 5.340 | 5.400 | 5.400 | 2,498,881 |
| 2023-07-10 | 5.380 | 5.420 | 5.340 | 5.360 | 5.360 | 1,822,900 |
| 2023-07-07 | 5.350 | 5.430 | 5.330 | 5.360 | 5.360 | 2,695,704 |
| 2023-07-06 | 5.390 | 5.480 | 5.340 | 5.370 | 5.370 | 2,156,600 |
| 2023-07-05 | 5.430 | 5.450 | 5.350 | 5.400 | 5.400 | 2,538,701 |
| 2023-07-04 | 5.400 | 5.440 | 5.360 | 5.430 | 5.430 | 2,073,300 |
| 2023-07-03 | 5.370 | 5.450 | 5.350 | 5.380 | 5.380 | 2,373,112 |
| 2023-06-30 | 5.190 | 5.380 | 5.180 | 5.370 | 5.370 | 3,655,601 |
| 2023-06-29 | 5.160 | 5.220 | 5.110 | 5.180 | 5.180 | 1,983,500 |
| 2023-06-28 | 5.200 | 5.210 | 5.070 | 5.160 | 5.160 | 2,607,000 |
| 2023-06-27 | 4.990 | 5.190 | 4.950 | 5.180 | 5.180 | 3,917,778 |
| 2023-06-26 | 5.080 | 5.080 | 4.970 | 4.980 | 4.980 | 3,569,952 |
| 2023-06-21 | 5.180 | 5.270 | 5.060 | 5.100 | 5.100 | 3,915,200 |
| 2023-06-20 | 5.260 | 5.260 | 5.160 | 5.170 | 5.170 | 3,811,210 |
| 2023-06-19 | 5.350 | 5.360 | 5.250 | 5.260 | 5.260 | 2,726,141 |
| 2023-06-16 | 5.350 | 5.410 | 5.310 | 5.340 | 5.340 | 2,175,932 |
| 2023-06-15 | 5.390 | 5.390 | 5.310 | 5.350 | 5.350 | 1,823,300 |
| 2023-06-14 | 5.420 | 5.440 | 5.350 | 5.370 | 5.370 | 2,010,100 |
| 2023-06-13 | 5.400 | 5.470 | 5.390 | 5.400 | 5.400 | 1,745,100 |
| 2023-06-12 | 5.340 | 5.460 | 5.240 | 5.440 | 5.440 | 2,967,569 |
| 2023-06-09 | 5.390 | 5.430 | 5.310 | 5.340 | 5.340 | 2,262,600 |
| 2023-06-08 | 5.430 | 5.460 | 5.380 | 5.400 | 5.400 | 1,477,000 |
| 2023-06-07 | 5.450 | 5.500 | 5.400 | 5.460 | 5.460 | 2,114,801 |
| 2023-06-06 | 5.600 | 5.610 | 5.450 | 5.460 | 5.460 | 2,258,300 |
| 2023-06-05 | 5.540 | 5.610 | 5.490 | 5.590 | 5.590 | 2,452,800 |
| 2023-06-02 | 5.430 | 5.550 | 5.420 | 5.540 | 5.540 | 2,618,686 |
| 2023-06-01 | 5.490 | 5.530 | 5.350 | 5.480 | 5.480 | 2,923,185 |
| 2023-05-31 | 5.520 | 5.560 | 5.440 | 5.480 | 5.480 | 1,996,510 |
| 2023-05-30 | 5.550 | 5.600 | 5.450 | 5.530 | 5.530 | 2,904,889 |
| 2023-05-29 | 5.680 | 5.720 | 5.540 | 5.560 | 5.560 | 2,647,701 |
| 2023-05-26 | 5.550 | 5.720 | 5.450 | 5.710 | 5.710 | 3,290,554 |
| 2023-05-25 | 5.500 | 5.560 | 5.450 | 5.540 | 5.540 | 1,965,256 |
| 2023-05-24 | 5.530 | 5.560 | 5.500 | 5.500 | 5.500 | 2,051,600 |
| 2023-05-23 | 5.640 | 5.650 | 5.530 | 5.550 | 5.550 | 1,885,138 |
| 2023-05-22 | 5.650 | 5.710 | 5.580 | 5.630 | 5.630 | 2,232,100 |
| 2023-05-19 | 5.660 | 5.750 | 5.530 | 5.700 | 5.700 | 2,409,100 |
| 2023-05-18 | 5.760 | 5.800 | 5.640 | 5.660 | 5.660 | 2,651,600 |
| 2023-05-17 | 5.650 | 5.780 | 5.620 | 5.760 | 5.760 | 2,471,501 |
| 2023-05-16 | 5.860 | 5.860 | 5.600 | 5.670 | 5.670 | 5,598,600 |
| 2023-05-15 | 5.940 | 5.960 | 5.770 | 5.830 | 5.830 | 5,059,900 |
| 2023-05-12 | 5.840 | 6.070 | 5.760 | 5.970 | 5.970 | 7,132,670 |
| 2023-05-11 | 5.720 | 5.850 | 5.700 | 5.840 | 5.840 | 2,047,756 |
| 2023-05-10 | 5.740 | 5.820 | 5.730 | 5.760 | 5.760 | 1,924,900 |
| 2023-05-09 | 5.810 | 5.840 | 5.750 | 5.770 | 5.770 | 2,679,300 |
| 2023-05-08 | 5.860 | 5.900 | 5.770 | 5.800 | 5.800 | 2,401,100 |
| 2023-05-05 | 5.850 | 5.910 | 5.810 | 5.850 | 5.850 | 2,588,066 |
| 2023-05-04 | 5.730 | 5.880 | 5.680 | 5.860 | 5.860 | 4,163,509 |
| 2023-04-28 | 5.600 | 5.750 | 5.550 | 5.750 | 5.750 | 3,179,207 |
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.