Hubei Mailyard Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.600 | 5.620 | 5.040 | 5.040 | 5.040 | 4,320,000 |
| 2026-10-16 | 5.670 | 5.680 | 5.580 | 5.600 | 5.600 | 662,500 |
| 2026-10-15 | 5.730 | 5.750 | 5.600 | 5.600 | 5.600 | 1,065,201 |
| 2026-10-14 | 5.840 | 5.850 | 5.740 | 5.740 | 5.740 | 538,700 |
| 2026-10-13 | 5.940 | 5.940 | 5.790 | 5.830 | 5.830 | 807,900 |
| 2026-10-12 | 5.990 | 6.010 | 5.830 | 5.850 | 5.850 | 1,550,600 |
| 2026-10-09 | 5.620 | 6.080 | 5.570 | 6.000 | 6.000 | 2,644,876 |
| 2026-10-08 | 5.620 | 5.730 | 5.580 | 5.620 | 5.620 | 767,485 |
| 2026-09-30 | 5.580 | 5.660 | 5.580 | 5.620 | 5.620 | 458,412 |
| 2026-09-29 | 5.660 | 5.700 | 5.610 | 5.640 | 5.640 | 684,215 |
| 2026-09-28 | 5.780 | 5.780 | 5.600 | 5.650 | 5.650 | 756,701 |
| 2026-09-24 | 5.780 | 5.790 | 5.700 | 5.720 | 5.720 | 474,924 |
| 2026-09-23 | 5.850 | 5.850 | 5.700 | 5.710 | 5.710 | 876,502 |
| 2026-09-22 | 5.870 | 5.890 | 5.710 | 5.740 | 5.740 | 1,506,800 |
| 2026-09-21 | 5.800 | 5.940 | 5.700 | 5.880 | 5.880 | 1,370,100 |
| 2026-09-18 | 5.670 | 5.780 | 5.630 | 5.650 | 5.650 | 1,048,700 |
| 2026-09-17 | 5.670 | 5.770 | 5.610 | 5.620 | 5.620 | 604,200 |
| 2026-09-16 | 5.730 | 5.750 | 5.580 | 5.660 | 5.660 | 1,655,700 |
| 2026-09-15 | 5.900 | 5.920 | 5.600 | 5.730 | 5.730 | 1,253,100 |
| 2026-09-14 | 5.850 | 6.000 | 5.820 | 5.870 | 5.870 | 1,315,200 |
| 2026-09-11 | 6.130 | 6.140 | 5.950 | 5.970 | 5.970 | 1,155,900 |
| 2026-09-10 | 6.190 | 6.220 | 6.110 | 6.130 | 6.130 | 995,700 |
| 2026-09-09 | 6.100 | 6.350 | 6.080 | 6.200 | 6.200 | 1,802,100 |
| 2026-09-08 | 6.310 | 6.460 | 6.260 | 6.290 | 6.290 | 1,373,798 |
| 2026-09-07 | 6.240 | 6.340 | 6.130 | 6.260 | 6.260 | 989,500 |
| 2026-09-04 | 6.350 | 6.400 | 6.230 | 6.240 | 6.240 | 1,425,200 |
| 2026-09-03 | 6.340 | 6.450 | 6.270 | 6.340 | 6.340 | 1,370,000 |
| 2026-09-02 | 6.090 | 6.440 | 6.080 | 6.330 | 6.330 | 3,177,200 |
| 2026-09-01 | 6.200 | 6.200 | 6.030 | 6.130 | 6.130 | 1,465,700 |
| 2026-08-31 | 5.750 | 6.150 | 5.720 | 6.110 | 6.110 | 3,093,620 |
| 2026-08-28 | 5.800 | 5.840 | 5.760 | 5.780 | 5.780 | 863,701 |
| 2026-08-27 | 5.800 | 5.850 | 5.740 | 5.820 | 5.820 | 1,479,700 |
| 2026-08-26 | 5.970 | 5.970 | 5.730 | 5.820 | 5.820 | 1,468,000 |
| 2026-08-25 | 5.800 | 5.890 | 5.790 | 5.880 | 5.880 | 1,437,800 |
| 2026-08-24 | 5.740 | 5.820 | 5.740 | 5.800 | 5.800 | 1,587,300 |
| 2026-08-21 | 5.820 | 5.820 | 5.720 | 5.780 | 5.780 | 563,700 |
| 2026-08-20 | 5.700 | 5.830 | 5.700 | 5.810 | 5.810 | 1,281,800 |
| 2026-08-19 | 5.840 | 5.840 | 5.650 | 5.650 | 5.650 | 1,656,098 |
| 2026-08-18 | 5.720 | 5.870 | 5.640 | 5.840 | 5.840 | 1,565,310 |
| 2026-08-17 | 5.760 | 5.760 | 5.620 | 5.690 | 5.690 | 734,360 |
| 2026-08-14 | 5.760 | 5.760 | 5.580 | 5.700 | 5.700 | 1,244,300 |
| 2026-08-13 | 5.800 | 5.890 | 5.620 | 5.630 | 5.630 | 1,767,900 |
| 2026-08-12 | 5.800 | 6.140 | 5.790 | 5.800 | 5.800 | 4,849,520 |
| 2026-08-11 | 5.210 | 5.760 | 5.210 | 5.760 | 5.760 | 2,919,640 |
| 2026-08-10 | 5.130 | 5.300 | 5.050 | 5.240 | 5.240 | 1,609,400 |
| 2026-08-07 | 5.160 | 5.160 | 5.050 | 5.110 | 5.110 | 829,970 |
| 2026-08-06 | 5.190 | 5.220 | 5.110 | 5.160 | 5.160 | 1,045,241 |
| 2026-08-05 | 5.230 | 5.310 | 5.160 | 5.210 | 5.210 | 1,626,801 |
| 2026-08-04 | 5.110 | 5.350 | 5.020 | 5.280 | 5.280 | 1,801,580 |
| 2026-08-03 | 5.090 | 5.150 | 4.880 | 5.080 | 5.080 | 1,528,699 |
| 2026-07-31 | 5.140 | 5.160 | 5.080 | 5.110 | 5.110 | 1,150,821 |
| 2026-07-30 | 5.280 | 5.280 | 5.050 | 5.140 | 5.140 | 2,173,527 |
| 2026-07-29 | 5.290 | 5.290 | 5.200 | 5.280 | 5.280 | 850,500 |
| 2026-07-28 | 5.400 | 5.400 | 5.150 | 5.280 | 5.280 | 1,332,704 |
| 2026-07-27 | 5.130 | 5.390 | 5.130 | 5.360 | 5.360 | 1,512,900 |
| 2026-07-24 | 5.160 | 5.260 | 5.100 | 5.190 | 5.190 | 1,050,700 |
| 2026-07-23 | 5.110 | 5.240 | 5.060 | 5.170 | 5.170 | 826,500 |
| 2026-07-22 | 5.370 | 5.370 | 5.060 | 5.110 | 5.110 | 2,625,300 |
| 2026-07-21 | 5.280 | 5.450 | 5.100 | 5.370 | 5.370 | 1,756,300 |
| 2026-07-20 | 5.530 | 5.570 | 5.180 | 5.280 | 5.280 | 2,579,098 |
Page 1 of 1 · 60 trading days
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.