Hubei Mailyard Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.620	6.670	6.560	6.650	6.650	6,100,800
2023-01-31	6.590	6.650	6.510	6.630	6.630	4,772,500
2023-01-30	6.530	6.680	6.520	6.650	6.650	7,604,784
2023-01-20	6.520	6.540	6.360	6.520	6.520	6,905,000
2023-01-19	6.380	6.710	6.380	6.570	6.570	8,493,101
2023-01-18	6.400	6.590	6.360	6.450	6.450	7,443,600
2023-01-17	6.340	6.550	6.260	6.450	6.450	8,539,175
2023-01-16	6.220	6.380	6.200	6.340	6.340	6,329,912
2023-01-13	6.210	6.250	6.120	6.200	6.200	2,621,100
2023-01-12	6.140	6.290	6.120	6.210	6.210	3,086,506
2023-01-11	6.170	6.230	6.130	6.140	6.140	3,776,000
2023-01-10	6.340	6.340	6.210	6.250	6.250	4,264,151
2023-01-09	6.310	6.370	6.280	6.320	6.320	4,407,335
2023-01-06	6.290	6.450	6.240	6.310	6.310	8,187,210
2023-01-05	6.320	6.360	6.220	6.300	6.300	4,024,643
2023-01-04	6.340	6.380	6.280	6.320	6.320	3,675,886
2023-01-03	6.170	6.350	6.160	6.330	6.330	4,809,563
2022-12-30	6.120	6.190	6.110	6.170	6.170	3,116,410
2022-12-29	6.190	6.240	6.120	6.140	6.140	3,631,901
2022-12-28	6.400	6.400	6.180	6.180	6.180	6,144,911
2022-12-27	6.400	6.450	6.300	6.400	6.400	5,544,538
2022-12-26	6.330	6.420	6.280	6.400	6.400	4,456,812
2022-12-23	6.400	6.400	6.220	6.320	6.320	4,326,523
2022-12-22	6.530	6.610	6.320	6.370	6.370	5,202,189
2022-12-21	6.660	6.690	6.520	6.550	6.550	3,325,496
2022-12-20	6.600	6.690	6.440	6.670	6.670	5,237,544
2022-12-19	7.000	7.030	6.560	6.620	6.620	9,509,792
2022-12-16	7.120	7.170	6.890	6.950	6.950	8,681,382
2022-12-15	6.900	7.180	6.900	7.110	7.110	14,983,277
2022-12-14	6.750	7.150	6.680	6.980	6.980	17,274,906
2022-12-13	6.710	6.820	6.650	6.750	6.750	4,125,604
2022-12-12	6.850	6.890	6.690	6.710	6.710	6,994,091
2022-12-09	6.970	6.990	6.810	6.890	6.890	5,576,100
2022-12-08	7.010	7.080	6.860	7.000	7.000	7,435,300
2022-12-07	7.000	7.070	6.930	7.050	7.050	6,932,868
2022-12-06	7.100	7.100	6.930	6.990	6.990	9,098,276
2022-12-05	7.130	7.220	7.030	7.080	7.080	11,226,600
2022-12-02	7.100	7.160	6.940	7.140	7.140	16,694,562
2022-12-01	6.780	7.400	6.760	7.110	7.110	29,086,031
2022-11-30	6.910	6.920	6.700	6.730	6.730	6,236,400
2022-11-29	6.790	6.860	6.720	6.850	6.850	6,652,039
2022-11-28	6.650	6.820	6.610	6.780	6.780	6,925,164
2022-11-25	6.900	7.050	6.820	6.880	6.880	8,613,645
2022-11-24	6.690	6.840	6.680	6.790	6.790	3,925,622
2022-11-23	6.750	6.790	6.610	6.730	6.730	5,711,448
2022-11-22	6.900	7.020	6.740	6.790	6.790	5,833,201
2022-11-21	6.960	6.970	6.690	6.930	6.930	6,299,211
2022-11-18	7.110	7.200	6.960	6.990	6.990	8,150,978
2022-11-17	7.030	7.150	6.910	7.140	7.140	6,390,343
2022-11-16	6.900	7.110	6.860	7.040	7.040	7,158,100
2022-11-15	6.840	6.920	6.800	6.920	6.920	7,298,324
2022-11-14	7.080	7.190	6.820	6.840	6.840	9,498,134
2022-11-11	6.990	7.300	6.900	7.030	7.030	13,187,098
2022-11-10	6.910	6.980	6.780	6.920	6.920	7,538,600
2022-11-09	7.120	7.190	6.880	6.890	6.890	12,202,772
2022-11-08	7.010	7.210	6.840	7.100	7.100	22,125,713
2022-11-07	6.390	7.010	6.350	7.010	7.010	16,856,335
2022-11-04	6.180	6.430	6.180	6.370	6.370	7,786,144
2022-11-03	6.200	6.280	6.170	6.200	6.200	5,635,284
2022-11-02	6.150	6.220	6.110	6.210	6.210	6,611,124

← NewerPage 16 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.