Hubei Mailyard Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.590 | 6.660 | 5.990 | 6.110 | 6.110 | 16,390,312 |
| 2022-08-01 | 6.490 | 6.770 | 6.400 | 6.660 | 6.660 | 14,100,266 |
| 2022-07-29 | 6.330 | 6.800 | 6.320 | 6.490 | 6.490 | 16,328,482 |
| 2022-07-28 | 6.210 | 6.420 | 6.130 | 6.330 | 6.330 | 9,309,074 |
| 2022-07-27 | 6.190 | 6.330 | 6.110 | 6.180 | 6.180 | 4,402,914 |
| 2022-07-26 | 6.140 | 6.210 | 6.030 | 6.200 | 6.200 | 3,662,796 |
| 2022-07-25 | 6.170 | 6.240 | 6.110 | 6.140 | 6.140 | 3,038,100 |
| 2022-07-22 | 6.110 | 6.250 | 6.090 | 6.160 | 6.160 | 4,127,149 |
| 2022-07-21 | 6.330 | 6.400 | 6.100 | 6.110 | 6.110 | 6,942,400 |
| 2022-07-20 | 6.220 | 6.390 | 6.220 | 6.310 | 6.310 | 6,634,100 |
| 2022-07-19 | 6.280 | 6.360 | 6.170 | 6.220 | 6.220 | 4,631,049 |
| 2022-07-18 | 6.070 | 6.420 | 6.070 | 6.260 | 6.260 | 6,817,504 |
| 2022-07-15 | 6.400 | 6.400 | 6.070 | 6.080 | 6.080 | 7,385,200 |
| 2022-07-14 | 6.500 | 6.570 | 6.360 | 6.440 | 6.440 | 4,017,902 |
| 2022-07-13 | 6.560 | 6.620 | 6.440 | 6.520 | 6.520 | 5,327,846 |
| 2022-07-12 | 6.700 | 6.740 | 6.540 | 6.560 | 6.560 | 5,597,400 |
| 2022-07-11 | 6.600 | 6.790 | 6.440 | 6.680 | 6.680 | 5,371,400 |
| 2022-07-08 | 6.700 | 6.790 | 6.600 | 6.620 | 6.620 | 6,225,130 |
| 2022-07-07 | 6.550 | 6.900 | 6.510 | 6.680 | 6.680 | 11,612,086 |
| 2022-07-06 | 6.650 | 6.680 | 6.400 | 6.590 | 6.590 | 11,506,723 |
| 2022-07-05 | 6.500 | 6.870 | 6.380 | 6.620 | 6.620 | 24,235,435 |
| 2022-07-04 | 6.140 | 6.330 | 6.120 | 6.270 | 6.270 | 6,460,081 |
| 2022-07-01 | 6.150 | 6.290 | 6.110 | 6.140 | 6.140 | 4,403,007 |
| 2022-06-30 | 6.320 | 6.320 | 6.150 | 6.150 | 6.150 | 6,134,315 |
| 2022-06-29 | 6.340 | 6.420 | 6.260 | 6.270 | 6.270 | 8,337,194 |
| 2022-06-28 | 6.050 | 6.500 | 6.050 | 6.270 | 6.270 | 10,468,480 |
| 2022-06-27 | 6.230 | 6.260 | 6.050 | 6.080 | 6.080 | 8,096,566 |
| 2022-06-24 | 6.100 | 6.280 | 6.060 | 6.240 | 6.240 | 7,406,488 |
| 2022-06-23 | 6.020 | 6.100 | 5.940 | 6.080 | 6.080 | 4,238,093 |
| 2022-06-22 | 6.090 | 6.100 | 5.960 | 6.010 | 6.010 | 4,569,900 |
| 2022-06-21 | 6.160 | 6.170 | 5.990 | 6.070 | 6.070 | 5,316,610 |
| 2022-06-20 | 6.210 | 6.260 | 6.080 | 6.190 | 6.190 | 8,203,959 |
| 2022-06-17 | 5.920 | 6.380 | 5.880 | 6.190 | 6.190 | 17,803,261 |
| 2022-06-16 | 5.870 | 5.970 | 5.870 | 5.930 | 5.930 | 6,218,755 |
| 2022-06-15 | 5.880 | 6.050 | 5.820 | 5.880 | 5.880 | 10,912,311 |
| 2022-06-14 | 5.620 | 5.880 | 5.580 | 5.850 | 5.850 | 11,197,501 |
| 2022-06-13 | 5.560 | 5.740 | 5.540 | 5.680 | 5.680 | 8,191,224 |
| 2022-06-10 | 5.580 | 5.620 | 5.540 | 5.590 | 5.590 | 4,141,502 |
| 2022-06-09 | 5.670 | 5.730 | 5.570 | 5.600 | 5.600 | 5,474,300 |
| 2022-06-08 | 5.660 | 5.770 | 5.530 | 5.680 | 5.680 | 8,006,601 |
| 2022-06-07 | 5.600 | 5.790 | 5.570 | 5.660 | 5.660 | 10,753,702 |
| 2022-06-06 | 5.590 | 5.650 | 5.510 | 5.620 | 5.620 | 6,756,921 |
| 2022-06-02 | 5.640 | 5.670 | 5.500 | 5.600 | 5.600 | 5,873,302 |
| 2022-06-01 | 5.580 | 5.770 | 5.560 | 5.640 | 5.640 | 8,888,301 |
| 2022-05-31 | 5.600 | 5.680 | 5.490 | 5.620 | 5.620 | 8,945,737 |
| 2022-05-30 | 5.700 | 5.720 | 5.530 | 5.590 | 5.590 | 14,466,000 |
| 2022-05-27 | 6.270 | 6.280 | 5.600 | 5.740 | 5.740 | 28,051,464 |
| 2022-05-26 | 5.930 | 5.930 | 5.920 | 5.930 | 5.930 | 6,478,500 |
| 2022-05-25 | 5.370 | 5.410 | 5.280 | 5.390 | 5.390 | 5,208,400 |
| 2022-05-24 | 5.710 | 5.730 | 5.360 | 5.370 | 5.370 | 10,291,801 |
| 2022-05-23 | 5.420 | 5.780 | 5.420 | 5.660 | 5.660 | 10,231,800 |
| 2022-05-20 | 5.230 | 5.490 | 5.210 | 5.410 | 5.410 | 8,200,601 |
| 2022-05-19 | 5.090 | 5.250 | 5.050 | 5.210 | 5.210 | 7,296,611 |
| 2022-05-18 | 5.000 | 5.190 | 4.960 | 5.110 | 5.110 | 8,500,700 |
| 2022-05-17 | 5.030 | 5.050 | 4.930 | 4.990 | 4.990 | 5,262,428 |
| 2022-05-16 | 5.070 | 5.070 | 4.990 | 5.020 | 5.020 | 5,626,186 |
| 2022-05-13 | 5.040 | 5.190 | 4.970 | 5.030 | 5.030 | 6,687,700 |
| 2022-05-12 | 4.990 | 5.050 | 4.890 | 5.020 | 5.020 | 6,225,385 |
| 2022-05-11 | 5.010 | 5.120 | 4.930 | 4.950 | 4.950 | 9,929,275 |
| 2022-05-10 | 4.960 | 5.050 | 4.880 | 5.020 | 5.020 | 7,237,801 |
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.