Hubei Mailyard Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.880 | 4.890 | 4.700 | 4.790 | 4.790 | 11,742,033 |
| 2024-10-24 | 4.770 | 5.080 | 4.680 | 4.920 | 4.920 | 17,184,463 |
| 2024-10-23 | 4.550 | 4.920 | 4.500 | 4.840 | 4.840 | 26,066,296 |
| 2024-10-22 | 4.190 | 4.600 | 4.150 | 4.600 | 4.600 | 14,313,985 |
| 2024-10-21 | 4.250 | 4.320 | 4.110 | 4.180 | 4.180 | 10,985,817 |
| 2024-10-18 | 4.160 | 4.310 | 4.140 | 4.270 | 4.270 | 9,606,166 |
| 2024-10-17 | 4.340 | 4.440 | 4.190 | 4.200 | 4.200 | 7,371,300 |
| 2024-10-16 | 4.320 | 4.370 | 4.240 | 4.290 | 4.290 | 6,214,300 |
| 2024-10-15 | 4.560 | 4.560 | 4.310 | 4.330 | 4.330 | 9,389,598 |
| 2024-10-14 | 4.490 | 4.550 | 4.420 | 4.510 | 4.510 | 7,087,753 |
| 2024-10-11 | 4.530 | 4.650 | 4.440 | 4.460 | 4.460 | 7,500,800 |
| 2024-10-10 | 4.690 | 4.830 | 4.550 | 4.580 | 4.580 | 11,055,083 |
| 2024-10-09 | 4.900 | 5.020 | 4.670 | 4.670 | 4.670 | 20,559,620 |
| 2024-10-08 | 5.430 | 5.490 | 4.710 | 5.100 | 5.100 | 36,241,480 |
| 2024-09-30 | 4.580 | 5.000 | 4.420 | 4.990 | 4.990 | 35,873,058 |
| 2024-09-27 | 4.450 | 4.680 | 4.360 | 4.580 | 4.580 | 14,982,612 |
| 2024-09-26 | 4.320 | 4.520 | 4.160 | 4.470 | 4.470 | 26,184,295 |
| 2024-09-25 | 4.050 | 4.330 | 3.980 | 4.330 | 4.330 | 25,665,011 |
| 2024-09-24 | 3.820 | 3.970 | 3.810 | 3.940 | 3.940 | 10,003,595 |
| 2024-09-23 | 3.970 | 3.990 | 3.800 | 3.820 | 3.820 | 14,847,210 |
| 2024-09-20 | 4.080 | 4.280 | 3.940 | 3.980 | 3.980 | 19,180,600 |
| 2024-09-19 | 4.010 | 4.320 | 3.930 | 4.060 | 4.060 | 28,598,330 |
| 2024-09-18 | 3.530 | 3.930 | 3.480 | 3.930 | 3.930 | 15,560,221 |
| 2024-09-13 | 3.400 | 3.640 | 3.310 | 3.570 | 3.570 | 13,945,428 |
| 2024-09-12 | 3.390 | 3.450 | 3.300 | 3.350 | 3.350 | 6,007,100 |
| 2024-09-11 | 3.460 | 3.490 | 3.360 | 3.410 | 3.410 | 5,161,628 |
| 2024-09-10 | 3.320 | 3.530 | 3.290 | 3.460 | 3.460 | 11,111,718 |
| 2024-09-09 | 3.260 | 3.330 | 3.180 | 3.310 | 3.310 | 4,221,118 |
| 2024-09-06 | 3.400 | 3.420 | 3.230 | 3.260 | 3.260 | 7,252,400 |
| 2024-09-05 | 3.250 | 3.430 | 3.230 | 3.380 | 3.380 | 8,439,601 |
| 2024-09-04 | 3.270 | 3.330 | 3.220 | 3.220 | 3.220 | 5,374,480 |
| 2024-09-03 | 3.210 | 3.350 | 3.210 | 3.270 | 3.270 | 4,061,900 |
| 2024-09-02 | 3.240 | 3.310 | 3.220 | 3.230 | 3.230 | 4,689,800 |
| 2024-08-30 | 3.170 | 3.320 | 3.120 | 3.250 | 3.250 | 6,831,100 |
| 2024-08-29 | 3.110 | 3.180 | 3.070 | 3.130 | 3.130 | 3,786,931 |
| 2024-08-28 | 3.090 | 3.210 | 3.080 | 3.130 | 3.130 | 5,042,800 |
| 2024-08-27 | 3.250 | 3.250 | 3.100 | 3.120 | 3.120 | 4,576,400 |
| 2024-08-26 | 3.110 | 3.250 | 3.110 | 3.200 | 3.200 | 4,934,700 |
| 2024-08-23 | 3.230 | 3.250 | 3.120 | 3.130 | 3.130 | 4,882,900 |
| 2024-08-22 | 3.200 | 3.280 | 3.190 | 3.230 | 3.230 | 6,727,200 |
| 2024-08-21 | 3.200 | 3.250 | 3.180 | 3.200 | 3.200 | 3,396,800 |
| 2024-08-20 | 3.250 | 3.270 | 3.160 | 3.190 | 3.190 | 5,140,101 |
| 2024-08-19 | 3.260 | 3.300 | 3.190 | 3.240 | 3.240 | 7,427,400 |
| 2024-08-16 | 3.390 | 3.410 | 3.260 | 3.300 | 3.300 | 9,007,180 |
| 2024-08-15 | 3.430 | 3.440 | 3.360 | 3.410 | 3.410 | 8,325,801 |
| 2024-08-14 | 3.430 | 3.520 | 3.340 | 3.450 | 3.450 | 8,803,601 |
| 2024-08-13 | 3.450 | 3.540 | 3.300 | 3.460 | 3.460 | 13,301,700 |
| 2024-08-12 | 3.710 | 3.730 | 3.360 | 3.470 | 3.470 | 19,215,702 |
| 2024-08-09 | 3.820 | 3.980 | 3.560 | 3.730 | 3.730 | 32,412,922 |
| 2024-08-08 | 3.500 | 3.690 | 3.480 | 3.690 | 3.690 | 8,958,529 |
| 2024-08-07 | 3.480 | 3.690 | 3.350 | 3.350 | 3.350 | 29,561,136 |
| 2024-08-06 | 3.220 | 3.470 | 3.220 | 3.470 | 3.470 | 21,263,877 |
| 2024-08-05 | 3.630 | 3.740 | 3.150 | 3.150 | 3.150 | 28,170,222 |
| 2024-08-02 | 3.110 | 3.440 | 3.090 | 3.440 | 3.440 | 9,338,201 |
| 2024-08-01 | 3.150 | 3.220 | 3.090 | 3.130 | 3.130 | 5,336,000 |
| 2024-07-31 | 3.020 | 3.200 | 2.980 | 3.160 | 3.160 | 7,585,601 |
| 2024-07-30 | 2.910 | 3.000 | 2.880 | 3.000 | 3.000 | 5,387,200 |
| 2024-07-29 | 2.910 | 2.940 | 2.840 | 2.910 | 2.910 | 2,395,200 |
| 2024-07-26 | 2.840 | 2.910 | 2.840 | 2.910 | 2.910 | 3,306,700 |
| 2024-07-25 | 2.800 | 2.860 | 2.730 | 2.850 | 2.850 | 3,738,600 |
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.