Hubei Mailyard Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.400 | 8.800 | 8.240 | 8.660 | 8.660 | 8,869,405 |
| 2025-10-20 | 9.230 | 9.230 | 8.530 | 8.660 | 8.660 | 18,007,700 |
| 2025-10-17 | 8.170 | 8.790 | 7.950 | 8.790 | 8.790 | 13,553,603 |
| 2025-10-16 | 8.740 | 8.740 | 7.930 | 8.370 | 8.370 | 22,861,098 |
| 2025-10-15 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 547,460 |
| 2025-10-14 | 7.900 | 7.920 | 7.850 | 7.920 | 7.920 | 2,152,142 |
| 2025-10-13 | 7.540 | 7.540 | 7.380 | 7.540 | 7.540 | 5,584,910 |
| 2025-10-10 | 6.850 | 7.180 | 6.850 | 7.180 | 7.180 | 3,749,281 |
| 2025-10-09 | 6.520 | 6.840 | 6.460 | 6.840 | 6.840 | 5,253,700 |
| 2025-09-30 | 6.480 | 6.590 | 6.450 | 6.510 | 6.510 | 2,556,201 |
| 2025-09-29 | 6.470 | 6.540 | 6.330 | 6.480 | 6.480 | 3,441,381 |
| 2025-09-26 | 6.730 | 6.730 | 6.450 | 6.460 | 6.460 | 4,411,600 |
| 2025-09-25 | 6.600 | 6.770 | 6.600 | 6.720 | 6.720 | 5,101,600 |
| 2025-09-24 | 6.400 | 6.590 | 6.380 | 6.590 | 6.590 | 4,228,404 |
| 2025-09-23 | 6.400 | 6.580 | 6.190 | 6.410 | 6.410 | 8,196,500 |
| 2025-09-22 | 6.690 | 6.690 | 6.370 | 6.450 | 6.450 | 8,679,700 |
| 2025-09-19 | 6.610 | 6.790 | 6.550 | 6.700 | 6.700 | 4,607,501 |
| 2025-09-18 | 6.840 | 6.840 | 6.600 | 6.610 | 6.610 | 6,508,547 |
| 2025-09-17 | 6.850 | 7.000 | 6.660 | 6.710 | 6.710 | 7,596,992 |
| 2025-09-16 | 6.700 | 6.930 | 6.700 | 6.890 | 6.890 | 8,000,800 |
| 2025-09-15 | 6.680 | 6.890 | 6.520 | 6.800 | 6.800 | 8,315,575 |
| 2025-09-12 | 6.830 | 6.960 | 6.580 | 6.690 | 6.690 | 11,347,800 |
| 2025-09-11 | 6.770 | 6.910 | 6.700 | 6.880 | 6.880 | 9,587,837 |
| 2025-09-10 | 6.390 | 6.740 | 6.350 | 6.740 | 6.740 | 10,642,175 |
| 2025-09-09 | 6.380 | 6.520 | 6.070 | 6.420 | 6.420 | 9,952,455 |
| 2025-09-08 | 6.500 | 6.650 | 6.320 | 6.320 | 6.320 | 16,758,700 |
| 2025-09-05 | 6.610 | 7.070 | 6.610 | 6.650 | 6.650 | 14,475,602 |
| 2025-09-04 | 6.830 | 7.040 | 6.500 | 6.810 | 6.810 | 16,277,665 |
| 2025-09-03 | 6.930 | 6.930 | 6.610 | 6.780 | 6.780 | 28,093,552 |
| 2025-09-02 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 3,440,391 |
| 2025-09-01 | 5.840 | 6.290 | 5.840 | 6.290 | 6.290 | 6,560,775 |
| 2025-08-29 | 5.660 | 5.990 | 5.570 | 5.990 | 5.990 | 12,324,010 |
| 2025-08-28 | 5.470 | 5.900 | 5.410 | 5.700 | 5.700 | 15,702,660 |
| 2025-08-27 | 6.190 | 6.290 | 5.690 | 5.690 | 5.690 | 26,120,445 |
| 2025-08-26 | 5.790 | 5.990 | 5.750 | 5.990 | 5.990 | 12,420,842 |
| 2025-08-25 | 5.580 | 5.700 | 5.430 | 5.700 | 5.700 | 15,586,881 |
| 2025-08-22 | 5.530 | 5.530 | 5.270 | 5.430 | 5.430 | 25,729,032 |
| 2025-08-21 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 1,279,904 |
| 2025-08-20 | 4.960 | 5.020 | 4.900 | 5.020 | 5.020 | 5,829,151 |
| 2025-08-19 | 4.780 | 4.780 | 4.660 | 4.780 | 4.780 | 5,215,749 |
| 2025-08-18 | 4.350 | 4.550 | 4.330 | 4.550 | 4.550 | 8,346,600 |
| 2025-08-15 | 4.160 | 4.350 | 4.150 | 4.330 | 4.330 | 16,878,610 |
| 2025-08-14 | 3.950 | 4.140 | 3.920 | 4.140 | 4.140 | 7,732,710 |
| 2025-08-13 | 4.010 | 4.020 | 3.900 | 3.940 | 3.940 | 5,314,900 |
| 2025-08-12 | 4.010 | 4.070 | 3.970 | 4.000 | 4.000 | 4,670,501 |
| 2025-08-11 | 4.070 | 4.080 | 3.970 | 4.040 | 4.040 | 4,142,300 |
| 2025-08-08 | 4.060 | 4.110 | 4.040 | 4.070 | 4.070 | 2,359,188 |
| 2025-08-07 | 4.110 | 4.130 | 4.060 | 4.060 | 4.060 | 3,011,002 |
| 2025-08-06 | 4.180 | 4.180 | 4.070 | 4.100 | 4.100 | 2,715,301 |
| 2025-08-05 | 4.150 | 4.190 | 4.130 | 4.180 | 4.180 | 2,975,658 |
| 2025-08-04 | 4.130 | 4.190 | 4.070 | 4.130 | 4.130 | 3,446,500 |
| 2025-08-01 | 4.180 | 4.230 | 4.110 | 4.130 | 4.130 | 3,835,424 |
| 2025-07-31 | 4.350 | 4.380 | 4.210 | 4.260 | 4.260 | 4,097,101 |
| 2025-07-30 | 4.300 | 4.400 | 4.300 | 4.350 | 4.350 | 2,449,801 |
| 2025-07-29 | 4.350 | 4.390 | 4.310 | 4.340 | 4.340 | 2,880,200 |
| 2025-07-28 | 4.430 | 4.450 | 4.320 | 4.350 | 4.350 | 4,945,812 |
| 2025-07-25 | 4.370 | 4.450 | 4.340 | 4.430 | 4.430 | 3,899,500 |
| 2025-07-24 | 4.380 | 4.420 | 4.310 | 4.380 | 4.380 | 3,895,033 |
| 2025-07-23 | 4.390 | 4.430 | 4.330 | 4.380 | 4.380 | 3,485,300 |
| 2025-07-22 | 4.330 | 4.440 | 4.310 | 4.380 | 4.380 | 3,996,100 |
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.