Hubei Mailyard Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 6.100 | 6.180 | 6.010 | 6.140 | 6.140 | 6,308,788 |
| 2022-10-31 | 6.090 | 6.160 | 6.010 | 6.100 | 6.100 | 5,471,202 |
| 2022-10-28 | 6.450 | 6.450 | 6.020 | 6.090 | 6.090 | 9,193,901 |
| 2022-10-27 | 6.560 | 6.640 | 6.460 | 6.470 | 6.470 | 5,124,900 |
| 2022-10-26 | 6.500 | 6.640 | 6.490 | 6.560 | 6.560 | 6,923,978 |
| 2022-10-25 | 6.480 | 6.580 | 6.330 | 6.530 | 6.530 | 7,713,269 |
| 2022-10-24 | 6.710 | 6.810 | 6.470 | 6.480 | 6.480 | 8,730,554 |
| 2022-10-21 | 6.800 | 6.810 | 6.670 | 6.700 | 6.700 | 5,944,298 |
| 2022-10-20 | 6.770 | 6.810 | 6.670 | 6.690 | 6.690 | 8,111,447 |
| 2022-10-19 | 6.900 | 7.060 | 6.770 | 6.780 | 6.780 | 11,320,370 |
| 2022-10-18 | 6.850 | 7.060 | 6.760 | 6.900 | 6.900 | 11,502,294 |
| 2022-10-17 | 6.570 | 6.980 | 6.560 | 6.830 | 6.830 | 11,837,376 |
| 2022-10-14 | 6.620 | 6.720 | 6.580 | 6.670 | 6.670 | 9,487,509 |
| 2022-10-13 | 6.600 | 6.650 | 6.510 | 6.540 | 6.540 | 8,499,403 |
| 2022-10-12 | 6.440 | 6.560 | 6.310 | 6.560 | 6.560 | 10,105,520 |
| 2022-10-11 | 6.570 | 6.640 | 6.340 | 6.460 | 6.460 | 8,969,554 |
| 2022-10-10 | 6.820 | 6.950 | 6.510 | 6.550 | 6.550 | 11,194,856 |
| 2022-09-30 | 6.950 | 7.070 | 6.750 | 6.750 | 6.750 | 11,122,109 |
| 2022-09-29 | 7.420 | 7.500 | 6.950 | 7.000 | 7.000 | 14,857,711 |
| 2022-09-28 | 7.860 | 7.880 | 7.350 | 7.350 | 7.350 | 15,792,758 |
| 2022-09-27 | 7.680 | 7.950 | 7.470 | 7.870 | 7.870 | 21,756,291 |
| 2022-09-26 | 7.820 | 8.160 | 7.460 | 7.500 | 7.500 | 18,607,785 |
| 2022-09-23 | 8.130 | 8.280 | 7.780 | 7.950 | 7.950 | 28,148,672 |
| 2022-09-22 | 7.840 | 8.380 | 7.690 | 8.380 | 8.380 | 31,559,106 |
| 2022-09-21 | 8.300 | 8.330 | 7.430 | 7.620 | 7.620 | 29,398,892 |
| 2022-09-20 | 8.680 | 8.720 | 8.000 | 8.260 | 8.260 | 31,439,742 |
| 2022-09-19 | 8.520 | 9.080 | 8.280 | 8.420 | 8.420 | 40,311,986 |
| 2022-09-16 | 8.600 | 9.220 | 8.540 | 8.770 | 8.770 | 48,041,942 |
| 2022-09-15 | 8.460 | 8.900 | 8.300 | 8.800 | 8.800 | 47,181,822 |
| 2022-09-14 | 8.400 | 9.000 | 8.280 | 9.000 | 9.000 | 54,552,333 |
| 2022-09-13 | 7.380 | 8.180 | 7.330 | 8.180 | 8.180 | 26,415,242 |
| 2022-09-09 | 7.350 | 7.690 | 7.120 | 7.440 | 7.440 | 19,345,303 |
| 2022-09-08 | 7.240 | 7.440 | 7.200 | 7.330 | 7.330 | 9,628,647 |
| 2022-09-07 | 7.240 | 7.430 | 7.180 | 7.270 | 7.270 | 7,726,080 |
| 2022-09-06 | 7.330 | 7.350 | 7.180 | 7.350 | 7.350 | 7,268,362 |
| 2022-09-05 | 7.550 | 7.630 | 7.190 | 7.300 | 7.300 | 12,393,790 |
| 2022-09-02 | 7.490 | 7.650 | 7.440 | 7.550 | 7.550 | 6,331,001 |
| 2022-09-01 | 7.590 | 7.740 | 7.420 | 7.580 | 7.580 | 7,902,324 |
| 2022-08-31 | 7.970 | 7.970 | 7.500 | 7.560 | 7.560 | 11,214,292 |
| 2022-08-30 | 8.040 | 8.160 | 7.730 | 7.870 | 7.870 | 10,601,492 |
| 2022-08-29 | 7.810 | 8.070 | 7.750 | 8.040 | 8.040 | 11,356,403 |
| 2022-08-26 | 8.130 | 8.320 | 7.950 | 8.000 | 8.000 | 18,032,601 |
| 2022-08-25 | 8.010 | 8.430 | 7.940 | 8.190 | 8.190 | 23,808,892 |
| 2022-08-24 | 7.900 | 8.660 | 7.860 | 8.150 | 8.150 | 28,973,483 |
| 2022-08-23 | 7.670 | 8.080 | 7.580 | 8.020 | 8.020 | 24,416,589 |
| 2022-08-22 | 7.880 | 8.000 | 7.600 | 7.650 | 7.650 | 24,738,393 |
| 2022-08-19 | 7.780 | 8.310 | 7.640 | 7.880 | 7.880 | 39,649,590 |
| 2022-08-18 | 8.000 | 8.680 | 7.720 | 8.180 | 8.180 | 47,423,314 |
| 2022-08-17 | 7.390 | 8.000 | 7.230 | 8.000 | 8.000 | 41,879,696 |
| 2022-08-16 | 7.980 | 7.980 | 7.080 | 7.270 | 7.270 | 52,254,666 |
| 2022-08-15 | 7.110 | 7.250 | 7.110 | 7.250 | 7.250 | 9,153,139 |
| 2022-08-12 | 6.580 | 6.600 | 6.510 | 6.590 | 6.590 | 4,358,493 |
| 2022-08-11 | 6.450 | 6.650 | 6.440 | 6.580 | 6.580 | 8,936,754 |
| 2022-08-10 | 6.220 | 6.480 | 6.210 | 6.390 | 6.390 | 7,844,633 |
| 2022-08-09 | 6.310 | 6.330 | 6.220 | 6.250 | 6.250 | 4,636,502 |
| 2022-08-08 | 6.210 | 6.390 | 6.180 | 6.340 | 6.340 | 7,212,319 |
| 2022-08-05 | 6.350 | 6.380 | 6.110 | 6.220 | 6.220 | 7,527,028 |
| 2022-08-04 | 6.140 | 6.350 | 6.100 | 6.310 | 6.310 | 7,803,301 |
| 2022-08-03 | 6.180 | 6.460 | 6.070 | 6.100 | 6.100 | 12,476,848 |
| 2022-08-02 | 6.590 | 6.660 | 5.990 | 6.110 | 6.110 | 16,390,312 |
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.