Hubei Mailyard Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.190 | 4.290 | 4.020 | 4.260 | 4.260 | 8,396,000 |
| 2025-01-17 | 4.280 | 4.310 | 4.160 | 4.190 | 4.190 | 9,033,201 |
| 2025-01-16 | 4.360 | 4.520 | 4.280 | 4.300 | 4.300 | 12,053,500 |
| 2025-01-15 | 4.220 | 4.360 | 4.130 | 4.350 | 4.350 | 12,343,900 |
| 2025-01-14 | 4.060 | 4.210 | 4.060 | 4.210 | 4.210 | 11,473,720 |
| 2025-01-13 | 4.050 | 4.140 | 3.820 | 4.060 | 4.060 | 10,557,987 |
| 2025-01-10 | 4.260 | 4.330 | 4.000 | 4.010 | 4.010 | 10,519,369 |
| 2025-01-09 | 4.240 | 4.440 | 4.210 | 4.320 | 4.320 | 9,466,469 |
| 2025-01-08 | 4.330 | 4.420 | 4.140 | 4.260 | 4.260 | 6,919,100 |
| 2025-01-07 | 4.280 | 4.380 | 4.210 | 4.370 | 4.370 | 5,062,591 |
| 2025-01-06 | 4.250 | 4.310 | 4.010 | 4.250 | 4.250 | 6,829,900 |
| 2025-01-03 | 4.570 | 4.690 | 4.230 | 4.250 | 4.250 | 9,832,700 |
| 2025-01-02 | 4.540 | 4.740 | 4.530 | 4.600 | 4.600 | 6,489,200 |
| 2024-12-31 | 4.620 | 4.770 | 4.520 | 4.570 | 4.570 | 6,234,309 |
| 2024-12-30 | 4.870 | 4.870 | 4.600 | 4.650 | 4.650 | 8,271,928 |
| 2024-12-27 | 4.800 | 4.950 | 4.780 | 4.860 | 4.860 | 5,273,701 |
| 2024-12-26 | 4.790 | 4.960 | 4.780 | 4.820 | 4.820 | 6,924,580 |
| 2024-12-25 | 5.080 | 5.110 | 4.700 | 4.780 | 4.780 | 11,200,200 |
| 2024-12-24 | 5.040 | 5.100 | 4.760 | 5.080 | 5.080 | 14,075,883 |
| 2024-12-23 | 5.590 | 5.590 | 5.040 | 5.040 | 5.040 | 17,265,836 |
| 2024-12-20 | 5.420 | 5.650 | 5.370 | 5.600 | 5.600 | 13,191,800 |
| 2024-12-19 | 5.260 | 5.550 | 5.170 | 5.420 | 5.420 | 15,095,901 |
| 2024-12-18 | 5.340 | 5.600 | 5.150 | 5.260 | 5.260 | 18,233,500 |
| 2024-12-17 | 5.810 | 5.820 | 5.300 | 5.340 | 5.340 | 21,639,350 |
| 2024-12-16 | 5.980 | 6.080 | 5.710 | 5.770 | 5.770 | 18,189,001 |
| 2024-12-13 | 5.930 | 6.250 | 5.890 | 5.970 | 5.970 | 24,132,401 |
| 2024-12-12 | 5.760 | 5.970 | 5.730 | 5.890 | 5.890 | 12,729,241 |
| 2024-12-11 | 5.820 | 5.870 | 5.700 | 5.810 | 5.810 | 12,798,250 |
| 2024-12-10 | 5.670 | 5.860 | 5.580 | 5.860 | 5.860 | 22,320,910 |
| 2024-12-09 | 5.570 | 5.850 | 5.490 | 5.570 | 5.570 | 15,877,769 |
| 2024-12-06 | 5.420 | 5.470 | 5.240 | 5.440 | 5.440 | 7,447,632 |
| 2024-12-05 | 5.280 | 5.440 | 5.240 | 5.420 | 5.420 | 6,256,301 |
| 2024-12-04 | 5.500 | 5.520 | 5.230 | 5.280 | 5.280 | 9,059,710 |
| 2024-12-03 | 5.650 | 5.650 | 5.470 | 5.500 | 5.500 | 7,291,215 |
| 2024-12-02 | 5.590 | 5.680 | 5.540 | 5.620 | 5.620 | 8,827,400 |
| 2024-11-29 | 5.600 | 5.600 | 5.420 | 5.580 | 5.580 | 10,846,850 |
| 2024-11-28 | 5.350 | 5.620 | 5.340 | 5.590 | 5.590 | 14,006,976 |
| 2024-11-27 | 5.090 | 5.450 | 5.010 | 5.400 | 5.400 | 19,801,900 |
| 2024-11-26 | 4.890 | 5.400 | 4.850 | 5.240 | 5.240 | 27,931,570 |
| 2024-11-25 | 4.930 | 5.020 | 4.750 | 4.910 | 4.910 | 13,290,570 |
| 2024-11-22 | 5.180 | 5.230 | 4.900 | 4.920 | 4.920 | 10,036,300 |
| 2024-11-21 | 5.160 | 5.200 | 5.020 | 5.160 | 5.160 | 7,295,701 |
| 2024-11-20 | 5.100 | 5.200 | 5.000 | 5.170 | 5.170 | 9,988,300 |
| 2024-11-19 | 5.160 | 5.190 | 4.890 | 5.090 | 5.090 | 14,436,347 |
| 2024-11-18 | 5.330 | 5.450 | 5.130 | 5.170 | 5.170 | 9,090,181 |
| 2024-11-15 | 5.670 | 5.710 | 5.300 | 5.320 | 5.320 | 12,331,101 |
| 2024-11-14 | 6.000 | 6.060 | 5.630 | 5.660 | 5.660 | 15,137,601 |
| 2024-11-13 | 5.890 | 6.050 | 5.780 | 6.030 | 6.030 | 13,463,601 |
| 2024-11-12 | 5.760 | 5.990 | 5.750 | 5.860 | 5.860 | 13,334,102 |
| 2024-11-11 | 6.070 | 6.070 | 5.620 | 5.790 | 5.790 | 21,910,621 |
| 2024-11-08 | 5.990 | 6.200 | 5.750 | 6.070 | 6.070 | 15,172,640 |
| 2024-11-07 | 5.640 | 6.000 | 5.620 | 5.860 | 5.860 | 12,098,900 |
| 2024-11-06 | 5.610 | 5.740 | 5.550 | 5.630 | 5.630 | 9,630,801 |
| 2024-11-05 | 5.490 | 5.720 | 5.400 | 5.610 | 5.610 | 13,008,861 |
| 2024-11-04 | 5.300 | 5.590 | 5.160 | 5.500 | 5.500 | 11,640,149 |
| 2024-11-01 | 5.590 | 5.800 | 5.320 | 5.380 | 5.380 | 16,144,400 |
| 2024-10-31 | 5.390 | 5.650 | 5.350 | 5.580 | 5.580 | 16,533,203 |
| 2024-10-30 | 5.490 | 5.620 | 5.250 | 5.570 | 5.570 | 21,417,502 |
| 2024-10-29 | 5.380 | 5.800 | 5.320 | 5.520 | 5.520 | 36,968,701 |
| 2024-10-28 | 4.810 | 5.270 | 4.790 | 5.270 | 5.270 | 14,473,671 |
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.