Hubei Mailyard Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.180 | 4.440 | 4.180 | 4.230 | 4.230 | 20,341,330 |
| 2025-04-22 | 3.830 | 4.450 | 3.830 | 4.330 | 4.330 | 37,761,402 |
| 2025-04-21 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 4,391,400 |
| 2025-04-18 | 4.850 | 4.860 | 4.560 | 4.570 | 4.570 | 11,342,700 |
| 2025-04-17 | 4.800 | 4.920 | 4.690 | 4.810 | 4.810 | 12,296,000 |
| 2025-04-16 | 4.980 | 5.120 | 4.720 | 4.800 | 4.800 | 16,259,701 |
| 2025-04-15 | 4.960 | 5.070 | 4.810 | 5.000 | 5.000 | 23,228,601 |
| 2025-04-14 | 4.520 | 4.870 | 4.490 | 4.870 | 4.870 | 11,174,600 |
| 2025-04-11 | 4.370 | 4.600 | 4.370 | 4.430 | 4.430 | 13,849,700 |
| 2025-04-10 | 4.460 | 4.630 | 4.390 | 4.460 | 4.460 | 13,498,700 |
| 2025-04-09 | 4.290 | 4.420 | 3.910 | 4.350 | 4.350 | 16,500,951 |
| 2025-04-08 | 4.750 | 4.790 | 4.260 | 4.340 | 4.340 | 19,837,318 |
| 2025-04-07 | 5.000 | 5.000 | 4.730 | 4.730 | 4.730 | 7,638,900 |
| 2025-04-03 | 5.120 | 5.320 | 5.060 | 5.250 | 5.250 | 9,911,300 |
| 2025-04-02 | 5.240 | 5.260 | 5.120 | 5.210 | 5.210 | 10,095,000 |
| 2025-04-01 | 5.050 | 5.300 | 5.040 | 5.140 | 5.140 | 19,469,100 |
| 2025-03-31 | 5.090 | 5.150 | 4.870 | 5.020 | 5.020 | 19,671,001 |
| 2025-03-28 | 5.610 | 5.630 | 5.150 | 5.160 | 5.160 | 19,840,101 |
| 2025-03-27 | 5.680 | 5.780 | 5.540 | 5.570 | 5.570 | 18,743,800 |
| 2025-03-26 | 5.220 | 5.720 | 5.190 | 5.550 | 5.550 | 25,009,278 |
| 2025-03-25 | 5.130 | 5.240 | 4.960 | 5.220 | 5.220 | 14,824,190 |
| 2025-03-24 | 5.420 | 5.420 | 4.920 | 5.030 | 5.030 | 19,543,333 |
| 2025-03-21 | 5.430 | 5.480 | 5.260 | 5.370 | 5.370 | 13,826,000 |
| 2025-03-20 | 5.530 | 5.580 | 5.410 | 5.440 | 5.440 | 14,523,001 |
| 2025-03-19 | 5.430 | 5.620 | 5.430 | 5.570 | 5.570 | 24,319,410 |
| 2025-03-18 | 5.320 | 5.460 | 5.270 | 5.440 | 5.440 | 20,398,720 |
| 2025-03-17 | 5.290 | 5.470 | 5.190 | 5.310 | 5.310 | 22,828,401 |
| 2025-03-14 | 5.220 | 5.470 | 5.030 | 5.300 | 5.300 | 29,440,610 |
| 2025-03-13 | 5.120 | 5.630 | 5.030 | 5.280 | 5.280 | 53,667,356 |
| 2025-03-12 | 4.690 | 5.120 | 4.640 | 5.120 | 5.120 | 27,319,083 |
| 2025-03-11 | 4.740 | 4.740 | 4.560 | 4.650 | 4.650 | 28,866,252 |
| 2025-03-10 | 4.410 | 4.790 | 4.350 | 4.790 | 4.790 | 17,369,807 |
| 2025-03-07 | 4.390 | 4.410 | 4.330 | 4.350 | 4.350 | 6,326,711 |
| 2025-03-06 | 4.410 | 4.440 | 4.330 | 4.390 | 4.390 | 10,235,311 |
| 2025-03-05 | 4.450 | 4.450 | 4.300 | 4.410 | 4.410 | 8,457,608 |
| 2025-03-04 | 4.410 | 4.480 | 4.390 | 4.450 | 4.450 | 6,391,101 |
| 2025-03-03 | 4.450 | 4.560 | 4.420 | 4.460 | 4.460 | 9,533,500 |
| 2025-02-28 | 4.620 | 4.620 | 4.370 | 4.410 | 4.410 | 10,700,750 |
| 2025-02-27 | 4.640 | 4.680 | 4.530 | 4.620 | 4.620 | 10,388,801 |
| 2025-02-26 | 4.540 | 4.670 | 4.540 | 4.610 | 4.610 | 8,290,102 |
| 2025-02-25 | 4.570 | 4.630 | 4.520 | 4.570 | 4.570 | 7,463,906 |
| 2025-02-24 | 4.640 | 4.700 | 4.550 | 4.630 | 4.630 | 11,890,702 |
| 2025-02-21 | 4.810 | 4.830 | 4.630 | 4.700 | 4.700 | 14,379,800 |
| 2025-02-20 | 4.770 | 5.000 | 4.620 | 4.850 | 4.850 | 21,718,582 |
| 2025-02-19 | 4.780 | 4.900 | 4.710 | 4.760 | 4.760 | 15,957,950 |
| 2025-02-18 | 5.070 | 5.210 | 4.750 | 4.800 | 4.800 | 32,542,281 |
| 2025-02-17 | 4.600 | 5.070 | 4.570 | 5.070 | 5.070 | 24,863,632 |
| 2025-02-14 | 4.460 | 4.760 | 4.430 | 4.610 | 4.610 | 11,486,352 |
| 2025-02-13 | 4.520 | 4.530 | 4.450 | 4.480 | 4.480 | 5,408,200 |
| 2025-02-12 | 4.530 | 4.580 | 4.410 | 4.500 | 4.500 | 7,382,201 |
| 2025-02-11 | 4.640 | 4.660 | 4.510 | 4.530 | 4.530 | 8,223,374 |
| 2025-02-10 | 4.600 | 4.680 | 4.540 | 4.640 | 4.640 | 6,963,073 |
| 2025-02-07 | 4.370 | 4.690 | 4.370 | 4.600 | 4.600 | 11,721,221 |
| 2025-02-06 | 4.370 | 4.430 | 4.280 | 4.410 | 4.410 | 8,342,433 |
| 2025-02-05 | 4.190 | 4.420 | 4.190 | 4.340 | 4.340 | 10,016,001 |
| 2025-01-27 | 4.120 | 4.270 | 4.080 | 4.220 | 4.220 | 10,989,626 |
| 2025-01-24 | 4.050 | 4.170 | 3.970 | 4.060 | 4.060 | 9,038,835 |
| 2025-01-23 | 4.070 | 4.210 | 4.020 | 4.050 | 4.050 | 7,785,700 |
| 2025-01-22 | 4.090 | 4.230 | 3.990 | 4.020 | 4.020 | 10,513,700 |
| 2025-01-21 | 4.270 | 4.290 | 4.070 | 4.090 | 4.090 | 7,429,100 |
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.