Hubei Mailyard Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.520	5.680	5.440	5.570	5.570	3,858,600
2022-01-28	5.270	5.500	5.240	5.450	5.450	4,472,860
2022-01-27	5.410	5.420	5.230	5.230	5.230	4,826,184
2022-01-26	5.330	5.460	5.330	5.440	5.440	3,440,279
2022-01-25	5.550	5.560	5.360	5.370	5.370	4,882,438
2022-01-24	5.660	5.690	5.540	5.540	5.540	3,906,700
2022-01-21	5.680	5.730	5.610	5.670	5.670	3,798,806
2022-01-20	5.880	5.940	5.670	5.690	5.690	6,361,200
2022-01-19	5.880	5.960	5.840	5.900	5.900	3,961,108
2022-01-18	6.020	6.110	5.850	5.850	5.850	7,693,870
2022-01-17	5.980	6.120	5.920	6.000	6.000	5,387,300
2022-01-14	6.170	6.210	5.920	5.950	5.950	8,041,335
2022-01-13	6.170	6.280	6.120	6.160	6.160	7,117,200
2022-01-12	6.180	6.250	6.080	6.170	6.170	4,748,935
2022-01-11	6.160	6.260	6.130	6.140	6.140	5,692,764
2022-01-10	6.110	6.220	6.030	6.150	6.150	6,935,024
2022-01-07	6.190	6.250	6.070	6.080	6.080	7,472,900
2022-01-06	6.080	6.220	6.070	6.190	6.190	7,143,844
2022-01-05	6.120	6.170	6.060	6.110	6.110	5,135,035
2022-01-04	5.940	6.170	5.930	6.140	6.140	7,706,825
2021-12-31	5.920	5.970	5.900	5.940	5.940	3,330,111
2021-12-30	5.850	5.970	5.830	5.940	5.940	4,796,551
2021-12-29	5.870	5.890	5.760	5.840	5.840	3,148,541
2021-12-28	5.840	5.880	5.810	5.870	5.870	2,752,600
2021-12-27	5.760	5.910	5.680	5.850	5.850	5,271,114
2021-12-24	6.000	6.030	5.750	5.760	5.760	8,777,831
2021-12-23	6.140	6.300	5.960	5.970	5.970	11,043,491
2021-12-22	6.080	6.600	6.080	6.190	6.190	16,814,662
2021-12-21	5.740	6.120	5.720	6.050	6.050	13,562,379
2021-12-20	5.930	6.090	5.810	5.820	5.820	22,092,218
2021-12-17	6.390	6.400	6.220	6.270	6.270	3,495,197
2021-12-16	6.280	6.460	6.250	6.340	6.340	4,057,004
2021-12-15	6.270	6.450	6.230	6.270	6.270	3,591,998
2021-12-14	6.270	6.330	6.200	6.310	6.310	4,290,201
2021-12-13	6.280	6.320	6.090	6.260	6.260	4,446,717
2021-12-10	6.320	6.450	6.270	6.300	6.300	3,610,800
2021-12-09	6.360	6.360	6.270	6.320	6.320	2,428,100
2021-12-08	6.330	6.360	6.200	6.310	6.310	5,372,900
2021-12-07	6.330	6.450	6.250	6.340	6.340	5,240,301
2021-12-06	6.390	6.460	6.310	6.310	6.310	5,844,400
2021-12-03	6.400	6.480	6.350	6.390	6.390	4,667,800
2021-12-02	6.590	6.590	6.340	6.390	6.390	8,378,500
2021-12-01	6.400	6.600	6.340	6.530	6.530	7,608,100
2021-11-30	6.480	6.570	6.420	6.430	6.430	5,512,044
2021-11-29	6.410	6.510	6.290	6.420	6.420	5,589,847
2021-11-26	6.480	6.520	6.390	6.490	6.490	5,743,611
2021-11-25	6.410	6.590	6.410	6.480	6.480	4,856,357
2021-11-24	6.280	6.560	6.270	6.490	6.490	11,058,574
2021-11-23	6.310	6.430	6.200	6.300	6.300	8,012,982
2021-11-22	6.340	6.440	6.180	6.350	6.350	11,361,475
2021-11-19	6.590	6.640	6.240	6.350	6.350	11,397,370
2021-11-18	6.220	6.540	6.170	6.470	6.470	16,517,653
2021-11-17	6.120	6.300	6.050	6.230	6.230	6,552,738
2021-11-16	6.100	6.300	6.000	6.160	6.160	7,351,475
2021-11-15	6.060	6.240	5.980	6.170	6.170	7,145,124
2021-11-12	6.130	6.150	5.960	6.080	6.080	5,811,387
2021-11-11	6.040	6.190	5.990	6.130	6.130	8,725,436
2021-11-10	6.010	6.110	5.920	6.090	6.090	9,451,592
2021-11-09	6.120	6.340	5.950	6.040	6.040	20,922,198
2021-11-08	5.470	6.010	5.470	6.010	6.010	12,765,846

← NewerPage 20 of 21 · 1,217 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.