Hubei Mailyard Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.730 | 5.840 | 5.440 | 5.600 | 5.600 | 2,875,663 |
| 2026-07-16 | 5.900 | 5.900 | 5.720 | 5.730 | 5.730 | 1,305,700 |
| 2026-07-15 | 6.000 | 6.090 | 5.750 | 5.880 | 5.880 | 2,776,200 |
| 2026-07-14 | 6.080 | 6.170 | 5.970 | 6.060 | 6.060 | 1,262,300 |
| 2026-07-13 | 6.300 | 6.300 | 5.900 | 6.080 | 6.080 | 1,876,600 |
| 2026-07-10 | 6.330 | 6.400 | 6.200 | 6.300 | 6.300 | 2,167,871 |
| 2026-07-09 | 6.290 | 6.480 | 6.290 | 6.370 | 6.370 | 1,566,801 |
| 2026-07-08 | 6.560 | 6.560 | 6.140 | 6.330 | 6.330 | 3,146,800 |
| 2026-07-07 | 6.790 | 6.850 | 6.330 | 6.610 | 6.610 | 4,472,700 |
| 2026-07-06 | 6.250 | 6.790 | 6.250 | 6.660 | 6.660 | 5,792,901 |
| 2026-07-03 | 6.100 | 6.220 | 6.020 | 6.210 | 6.210 | 4,476,498 |
| 2026-07-02 | 5.600 | 5.920 | 5.600 | 5.920 | 5.920 | 3,240,934 |
| 2026-07-01 | 5.630 | 5.730 | 5.550 | 5.640 | 5.640 | 1,704,781 |
| 2026-06-30 | 5.860 | 5.860 | 5.630 | 5.630 | 5.630 | 2,737,970 |
| 2026-06-29 | 5.930 | 6.100 | 5.740 | 5.860 | 5.860 | 3,982,800 |
| 2026-06-26 | 5.500 | 5.880 | 5.430 | 5.850 | 5.850 | 4,456,250 |
| 2026-06-25 | 5.750 | 5.750 | 5.500 | 5.600 | 5.600 | 2,834,700 |
| 2026-06-24 | 5.950 | 5.950 | 5.700 | 5.750 | 5.750 | 3,241,629 |
| 2026-06-23 | 6.100 | 6.180 | 5.900 | 5.910 | 5.910 | 3,185,601 |
| 2026-06-22 | 6.150 | 6.300 | 6.010 | 6.140 | 6.140 | 3,450,902 |
| 2026-06-18 | 6.300 | 6.370 | 6.010 | 6.200 | 6.200 | 3,156,658 |
| 2026-06-17 | 6.370 | 6.400 | 6.290 | 6.310 | 6.310 | 1,440,720 |
| 2026-06-16 | 6.380 | 6.400 | 6.280 | 6.370 | 6.370 | 2,152,500 |
| 2026-06-15 | 6.360 | 6.480 | 6.340 | 6.370 | 6.370 | 1,606,300 |
| 2026-06-12 | 6.450 | 6.500 | 6.340 | 6.360 | 6.360 | 1,951,712 |
| 2026-06-11 | 6.500 | 6.510 | 6.330 | 6.380 | 6.380 | 2,329,812 |
| 2026-06-10 | 6.780 | 6.780 | 6.550 | 6.580 | 6.580 | 3,447,400 |
| 2026-06-09 | 6.510 | 6.710 | 6.490 | 6.710 | 6.710 | 3,110,117 |
| 2026-06-08 | 6.230 | 6.540 | 6.200 | 6.510 | 6.510 | 2,701,901 |
| 2026-06-05 | 6.520 | 6.520 | 6.300 | 6.380 | 6.380 | 3,849,001 |
| 2026-06-04 | 6.640 | 6.640 | 6.470 | 6.500 | 6.500 | 3,030,820 |
| 2026-06-03 | 6.700 | 6.750 | 6.510 | 6.640 | 6.640 | 4,058,321 |
| 2026-06-02 | 6.330 | 6.730 | 6.270 | 6.670 | 6.670 | 5,617,766 |
| 2026-06-01 | 6.120 | 6.430 | 6.050 | 6.430 | 6.430 | 6,818,852 |
| 2026-05-29 | 6.080 | 6.310 | 6.080 | 6.120 | 6.120 | 3,866,707 |
| 2026-05-28 | 6.250 | 6.520 | 6.250 | 6.310 | 6.310 | 2,477,700 |
| 2026-05-27 | 6.530 | 6.530 | 6.300 | 6.380 | 6.380 | 3,152,300 |
| 2026-05-26 | 6.660 | 6.680 | 6.480 | 6.500 | 6.500 | 3,322,300 |
| 2026-05-25 | 6.680 | 6.800 | 6.540 | 6.650 | 6.650 | 4,066,500 |
| 2026-05-22 | 6.550 | 6.680 | 6.480 | 6.600 | 6.600 | 4,421,880 |
| 2026-05-21 | 6.630 | 6.890 | 6.630 | 6.670 | 6.670 | 7,093,100 |
| 2026-05-20 | 6.510 | 6.650 | 6.480 | 6.560 | 6.560 | 3,926,302 |
| 2026-05-19 | 6.530 | 6.710 | 6.430 | 6.580 | 6.580 | 4,273,700 |
| 2026-05-18 | 6.600 | 6.600 | 6.400 | 6.530 | 6.530 | 4,099,511 |
| 2026-05-15 | 6.760 | 6.780 | 6.570 | 6.620 | 6.620 | 5,222,800 |
| 2026-05-14 | 6.860 | 7.030 | 6.760 | 6.760 | 6.760 | 8,177,500 |
| 2026-05-13 | 6.800 | 6.910 | 6.690 | 6.860 | 6.860 | 6,889,158 |
| 2026-05-12 | 6.630 | 6.890 | 6.630 | 6.810 | 6.810 | 8,877,802 |
| 2026-05-11 | 6.860 | 7.060 | 6.600 | 6.690 | 6.690 | 15,783,400 |
| 2026-05-08 | 6.960 | 6.960 | 6.510 | 6.800 | 6.800 | 20,769,548 |
| 2026-05-07 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 1,392,752 |
| 2026-05-06 | 5.810 | 6.310 | 5.810 | 6.310 | 6.310 | 10,960,515 |
| 2026-04-30 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2026-04-29 | 5.870 | 6.120 | 5.840 | 6.010 | 6.010 | 6,904,400 |
| 2026-04-28 | 5.760 | 5.950 | 5.760 | 5.830 | 5.830 | 3,261,900 |
| 2026-04-27 | 5.650 | 5.800 | 5.490 | 5.760 | 5.760 | 3,521,400 |
| 2026-04-24 | 5.690 | 5.760 | 5.570 | 5.600 | 5.600 | 3,067,400 |
| 2026-04-23 | 5.710 | 5.850 | 5.640 | 5.700 | 5.700 | 3,547,710 |
| 2026-04-22 | 5.810 | 6.040 | 5.700 | 5.750 | 5.750 | 7,234,613 |
| 2026-04-21 | 5.550 | 5.790 | 5.480 | 5.790 | 5.790 | 5,847,610 |
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.