Hubei Mailyard Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.580	5.630	5.530	5.580	5.580	2,327,600
2023-04-26	5.490	5.600	5.440	5.580	5.580	2,058,136
2023-04-25	5.590	5.600	5.370	5.490	5.490	4,378,584
2023-04-24	5.570	5.640	5.470	5.580	5.580	2,452,700
2023-04-21	5.730	5.740	5.540	5.570	5.570	3,993,121
2023-04-20	5.740	5.840	5.600	5.670	5.670	5,202,719
2023-04-19	5.880	5.950	5.760	5.770	5.770	5,399,362
2023-04-18	5.980	6.070	5.930	5.940	5.940	3,101,600
2023-04-17	6.040	6.090	5.960	6.020	6.020	4,190,292
2023-04-14	6.060	6.180	6.010	6.070	6.070	3,784,369
2023-04-13	6.050	6.140	5.990	6.060	6.060	4,220,575
2023-04-12	6.000	6.060	5.980	6.040	6.040	2,878,546
2023-04-11	6.010	6.080	5.960	6.040	6.040	3,535,600
2023-04-10	6.200	6.270	6.020	6.080	6.080	5,638,331
2023-04-07	5.970	6.210	5.950	6.200	6.200	6,237,693
2023-04-06	5.950	6.000	5.930	5.960	5.960	2,900,200
2023-04-04	6.140	6.180	5.940	5.970	5.970	6,229,098
2023-04-03	6.060	6.170	6.060	6.140	6.140	3,428,500
2023-03-31	6.100	6.170	6.070	6.140	6.140	3,610,289
2023-03-30	6.150	6.250	6.090	6.110	6.110	2,774,362
2023-03-29	6.270	6.270	6.150	6.170	6.170	2,720,515
2023-03-28	6.230	6.300	6.180	6.270	6.270	3,222,201
2023-03-27	6.330	6.330	6.140	6.240	6.240	4,868,200
2023-03-24	6.450	6.510	6.260	6.300	6.300	7,528,465
2023-03-23	6.540	6.560	6.430	6.460	6.460	3,959,501
2023-03-22	6.540	6.610	6.510	6.590	6.590	2,338,756
2023-03-21	6.460	6.550	6.440	6.530	6.530	2,590,466
2023-03-20	6.460	6.520	6.300	6.500	6.500	5,215,878
2023-03-17	6.500	6.540	6.440	6.460	6.460	2,401,221
2023-03-16	6.560	6.580	6.430	6.440	6.440	2,894,400
2023-03-15	6.450	6.610	6.450	6.560	6.560	2,800,200
2023-03-14	6.620	6.640	6.380	6.440	6.440	4,026,400
2023-03-13	6.590	6.700	6.550	6.620	6.620	3,015,400
2023-03-10	6.700	6.730	6.580	6.590	6.590	3,806,900
2023-03-09	6.780	6.820	6.710	6.730	6.730	2,664,200
2023-03-08	6.760	6.810	6.710	6.810	6.810	2,450,587
2023-03-07	6.940	6.980	6.760	6.760	6.760	4,721,402
2023-03-06	6.980	7.010	6.900	6.960	6.960	4,056,621
2023-03-03	7.050	7.060	6.940	6.970	6.970	6,993,200
2023-03-02	7.070	7.120	7.020	7.050	7.050	5,693,862
2023-03-01	7.000	7.210	6.950	7.080	7.080	10,190,818
2023-02-28	6.850	7.030	6.850	6.990	6.990	8,966,418
2023-02-27	6.810	6.970	6.770	6.850	6.850	6,699,300
2023-02-24	6.840	6.850	6.710	6.850	6.850	4,578,500
2023-02-23	6.870	6.930	6.770	6.810	6.810	5,287,680
2023-02-22	6.850	6.890	6.780	6.840	6.840	3,936,488
2023-02-21	6.930	6.970	6.770	6.910	6.910	8,066,329
2023-02-20	6.650	7.080	6.650	6.880	6.880	15,832,301
2023-02-17	6.680	6.780	6.580	6.650	6.650	6,272,400
2023-02-16	6.650	6.950	6.590	6.670	6.670	16,373,716
2023-02-15	6.650	6.700	6.590	6.620	6.620	6,027,727
2023-02-14	6.680	6.680	6.580	6.630	6.630	4,032,247
2023-02-13	6.660	6.660	6.590	6.660	6.660	3,390,238
2023-02-10	6.620	6.660	6.550	6.640	6.640	4,583,600
2023-02-09	6.600	6.640	6.520	6.600	6.600	5,711,990
2023-02-08	6.590	6.710	6.570	6.620	6.620	5,782,634
2023-02-07	6.540	6.590	6.510	6.590	6.590	3,211,535
2023-02-06	6.550	6.590	6.490	6.500	6.500	3,990,809
2023-02-03	6.590	6.600	6.480	6.580	6.580	4,636,600
2023-02-02	6.650	6.690	6.560	6.570	6.570	4,693,300

← NewerPage 15 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.