Hubei Mailyard Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.880 | 5.040 | 4.880 | 5.000 | 5.000 | 5,282,300 |
| 2022-05-06 | 4.960 | 5.040 | 4.870 | 4.910 | 4.910 | 6,800,736 |
| 2022-05-05 | 5.230 | 5.230 | 5.000 | 5.070 | 5.070 | 12,338,506 |
| 2022-04-29 | 5.000 | 5.290 | 4.970 | 5.180 | 5.180 | 12,764,214 |
| 2022-04-28 | 5.020 | 5.180 | 4.810 | 4.870 | 4.870 | 10,461,800 |
| 2022-04-27 | 4.890 | 5.130 | 4.880 | 5.060 | 5.060 | 18,715,203 |
| 2022-04-26 | 5.600 | 5.830 | 5.420 | 5.420 | 5.420 | 14,378,719 |
| 2022-04-25 | 6.290 | 6.600 | 6.020 | 6.020 | 6.020 | 13,559,421 |
| 2022-04-22 | 6.680 | 6.770 | 6.510 | 6.690 | 6.690 | 11,456,115 |
| 2022-04-21 | 6.730 | 6.950 | 6.560 | 6.570 | 6.570 | 12,669,301 |
| 2022-04-20 | 6.840 | 6.990 | 6.750 | 6.790 | 6.790 | 11,517,953 |
| 2022-04-19 | 6.680 | 6.850 | 6.590 | 6.800 | 6.800 | 9,303,040 |
| 2022-04-18 | 6.290 | 6.760 | 6.260 | 6.670 | 6.670 | 9,088,311 |
| 2022-04-15 | 6.560 | 6.560 | 6.160 | 6.410 | 6.410 | 18,270,652 |
| 2022-04-14 | 6.510 | 6.720 | 6.410 | 6.550 | 6.550 | 13,470,324 |
| 2022-04-13 | 6.900 | 6.950 | 6.470 | 6.510 | 6.510 | 16,101,401 |
| 2022-04-12 | 6.950 | 7.090 | 6.800 | 6.970 | 6.970 | 12,286,520 |
| 2022-04-11 | 6.950 | 7.020 | 6.760 | 6.860 | 6.860 | 14,053,655 |
| 2022-04-08 | 6.860 | 6.990 | 6.730 | 6.950 | 6.950 | 10,705,438 |
| 2022-04-07 | 6.890 | 6.950 | 6.660 | 6.880 | 6.880 | 10,767,400 |
| 2022-04-06 | 6.730 | 6.990 | 6.670 | 6.850 | 6.850 | 12,247,274 |
| 2022-04-01 | 6.870 | 7.010 | 6.720 | 6.730 | 6.730 | 16,271,085 |
| 2022-03-31 | 6.800 | 7.360 | 6.750 | 7.000 | 7.000 | 26,900,096 |
| 2022-03-30 | 6.780 | 6.850 | 6.650 | 6.780 | 6.780 | 9,883,011 |
| 2022-03-29 | 6.770 | 6.830 | 6.380 | 6.750 | 6.750 | 16,746,111 |
| 2022-03-28 | 6.850 | 6.950 | 6.670 | 6.760 | 6.760 | 10,597,220 |
| 2022-03-25 | 6.710 | 6.890 | 6.710 | 6.860 | 6.860 | 8,234,282 |
| 2022-03-24 | 6.710 | 6.900 | 6.640 | 6.750 | 6.750 | 11,406,426 |
| 2022-03-23 | 6.850 | 6.980 | 6.720 | 6.750 | 6.750 | 10,423,073 |
| 2022-03-22 | 6.840 | 6.880 | 6.650 | 6.830 | 6.830 | 13,976,166 |
| 2022-03-21 | 6.870 | 7.050 | 6.650 | 6.810 | 6.810 | 15,176,550 |
| 2022-03-18 | 6.740 | 6.920 | 6.710 | 6.860 | 6.860 | 15,581,603 |
| 2022-03-17 | 6.710 | 7.020 | 6.610 | 6.800 | 6.800 | 25,781,842 |
| 2022-03-16 | 6.520 | 6.840 | 6.480 | 6.790 | 6.790 | 26,998,593 |
| 2022-03-15 | 6.390 | 6.690 | 6.280 | 6.480 | 6.480 | 17,825,083 |
| 2022-03-14 | 6.550 | 6.950 | 6.460 | 6.490 | 6.490 | 15,575,035 |
| 2022-03-11 | 6.350 | 6.610 | 6.200 | 6.580 | 6.580 | 11,480,300 |
| 2022-03-10 | 6.470 | 6.800 | 6.330 | 6.420 | 6.420 | 15,683,397 |
| 2022-03-09 | 6.530 | 6.600 | 6.080 | 6.400 | 6.400 | 14,776,401 |
| 2022-03-08 | 6.820 | 6.860 | 6.450 | 6.550 | 6.550 | 15,497,523 |
| 2022-03-07 | 6.790 | 6.970 | 6.620 | 6.820 | 6.820 | 17,695,818 |
| 2022-03-04 | 6.900 | 6.950 | 6.740 | 6.790 | 6.790 | 21,706,016 |
| 2022-03-03 | 7.100 | 7.160 | 6.740 | 6.870 | 6.870 | 34,476,055 |
| 2022-03-02 | 6.280 | 7.030 | 6.260 | 7.030 | 7.030 | 33,202,629 |
| 2022-03-01 | 6.090 | 6.490 | 6.010 | 6.390 | 6.390 | 21,318,223 |
| 2022-02-28 | 6.150 | 6.170 | 5.940 | 5.980 | 5.980 | 17,231,995 |
| 2022-02-25 | 5.800 | 6.360 | 5.800 | 6.150 | 6.150 | 29,620,265 |
| 2022-02-24 | 5.930 | 5.960 | 5.680 | 5.780 | 5.780 | 4,705,600 |
| 2022-02-23 | 5.930 | 5.970 | 5.860 | 5.920 | 5.920 | 3,043,209 |
| 2022-02-22 | 5.890 | 6.000 | 5.860 | 5.930 | 5.930 | 6,392,141 |
| 2022-02-21 | 5.770 | 5.960 | 5.770 | 5.920 | 5.920 | 5,914,834 |
| 2022-02-18 | 5.700 | 5.770 | 5.640 | 5.770 | 5.770 | 4,013,839 |
| 2022-02-17 | 5.710 | 5.760 | 5.660 | 5.680 | 5.680 | 3,919,192 |
| 2022-02-16 | 5.590 | 5.730 | 5.580 | 5.710 | 5.710 | 3,643,242 |
| 2022-02-15 | 5.620 | 5.630 | 5.500 | 5.580 | 5.580 | 3,186,970 |
| 2022-02-14 | 5.570 | 5.630 | 5.520 | 5.630 | 5.630 | 2,784,800 |
| 2022-02-11 | 5.640 | 5.650 | 5.530 | 5.560 | 5.560 | 3,083,724 |
| 2022-02-10 | 5.670 | 5.690 | 5.590 | 5.650 | 5.650 | 3,141,100 |
| 2022-02-09 | 5.660 | 5.740 | 5.630 | 5.680 | 5.680 | 3,162,213 |
| 2022-02-08 | 5.570 | 5.690 | 5.560 | 5.660 | 5.660 | 3,175,501 |
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.