Hubei Zhongyi Technology Inc. (301150.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.12 | 18.41 | 17.84 | 17.97 | 17.97 | 2,124,324 |
| 27 Jun 2024 | 18.00 | 18.67 | 17.89 | 18.13 | 18.13 | 3,193,955 |
| 26 Jun 2024 | 16.85 | 19.28 | 16.74 | 18.60 | 18.60 | 4,809,461 |
| 25 Jun 2024 | 16.85 | 17.05 | 16.65 | 16.71 | 16.71 | 1,244,980 |
| 24 Jun 2024 | 17.81 | 17.88 | 16.73 | 16.82 | 16.82 | 1,576,458 |
| 21 Jun 2024 | 18.23 | 18.45 | 17.70 | 17.89 | 17.89 | 1,210,468 |
| 20 Jun 2024 | 18.65 | 18.83 | 18.21 | 18.23 | 18.23 | 1,382,510 |
| 19 Jun 2024 | 18.98 | 19.16 | 18.58 | 18.70 | 18.70 | 2,035,576 |
| 18 Jun 2024 | 18.82 | 19.40 | 18.75 | 19.06 | 19.06 | 3,096,544 |
| 17 Jun 2024 | 17.65 | 19.88 | 17.65 | 19.04 | 19.04 | 4,141,027 |
| 14 Jun 2024 | 17.81 | 17.99 | 17.61 | 17.84 | 17.84 | 1,353,115 |
| 13 Jun 2024 | 18.19 | 18.48 | 17.80 | 17.96 | 17.96 | 1,977,639 |
| 12 Jun 2024 | 17.78 | 17.99 | 17.47 | 17.93 | 17.93 | 1,273,938 |
| 11 Jun 2024 | 17.40 | 17.69 | 16.92 | 17.64 | 17.64 | 1,276,939 |
| 07 Jun 2024 | 17.59 | 17.80 | 17.20 | 17.51 | 17.51 | 1,348,623 |
| 06 Jun 2024 | 18.00 | 18.23 | 17.17 | 17.18 | 17.18 | 2,140,894 |
| 05 Jun 2024 | 18.86 | 19.06 | 18.03 | 18.05 | 18.05 | 2,989,901 |
| 04 Jun 2024 | 19.01 | 19.51 | 18.76 | 19.37 | 19.37 | 2,292,634 |
| 03 Jun 2024 | 19.15 | 19.58 | 18.72 | 19.25 | 19.25 | 2,063,624 |
| 31 May 2024 | 19.19 | 19.39 | 19.01 | 19.15 | 19.15 | 1,535,875 |
| 30 May 2024 | 19.90 | 20.10 | 19.11 | 19.21 | 19.21 | 2,190,120 |
| 29 May 2024 | 19.07 | 19.99 | 19.01 | 19.75 | 19.75 | 2,642,020 |
| 28 May 2024 | 19.70 | 19.77 | 19.14 | 19.17 | 19.17 | 2,525,661 |
| 27 May 2024 | 20.69 | 20.69 | 19.41 | 19.97 | 19.97 | 3,578,844 |
| 24 May 2024 | 19.86 | 21.00 | 19.81 | 20.64 | 20.64 | 4,024,153 |
| 23 May 2024 | 20.51 | 20.63 | 19.90 | 20.17 | 20.17 | 3,584,702 |
| 22 May 2024 | 20.45 | 21.17 | 20.02 | 21.06 | 21.06 | 5,146,044 |
| 21 May 2024 | 19.36 | 22.58 | 19.30 | 20.76 | 20.76 | 6,830,007 |
| 20 May 2024 | 19.33 | 19.73 | 19.17 | 19.25 | 19.25 | 1,603,338 |
| 17 May 2024 | 19.21 | 19.55 | 19.09 | 19.48 | 19.48 | 1,298,986 |
| 16 May 2024 | 19.19 | 19.48 | 19.02 | 19.31 | 19.31 | 1,637,929 |
| 15 May 2024 | 19.18 | 19.36 | 18.92 | 19.00 | 19.00 | 1,183,489 |
| 14 May 2024 | 19.37 | 19.80 | 19.11 | 19.23 | 19.23 | 1,515,784 |
| 14 May 2024 | 0.1 Dividend | |||||
| 14 May 2024 | 1.4:1 Stock split | |||||
| 13 May 2024 | 19.91 | 19.96 | 19.11 | 19.22 | 19.12 | 2,552,096 |
| 10 May 2024 | 20.96 | 20.98 | 20.02 | 20.11 | 20.01 | 3,370,330 |
| 09 May 2024 | 20.00 | 21.24 | 20.00 | 20.91 | 20.81 | 5,025,689 |
| 08 May 2024 | 20.49 | 20.50 | 19.81 | 19.87 | 19.77 | 2,461,421 |
| 07 May 2024 | 19.64 | 20.20 | 19.64 | 20.20 | 20.09 | 2,551,894 |
| 06 May 2024 | 19.56 | 19.79 | 19.34 | 19.76 | 19.66 | 2,644,327 |
| 30 Apr 2024 | 19.46 | 19.61 | 18.81 | 19.21 | 19.11 | 2,331,574 |
| 29 Apr 2024 | 18.47 | 19.49 | 18.36 | 19.39 | 19.29 | 3,578,660 |
| 26 Apr 2024 | 18.09 | 18.50 | 17.88 | 18.36 | 18.26 | 2,500,611 |
| 25 Apr 2024 | 18.21 | 18.46 | 17.77 | 18.18 | 18.08 | 2,862,398 |
| 24 Apr 2024 | 18.07 | 18.36 | 17.40 | 18.24 | 18.14 | 4,786,128 |
| 23 Apr 2024 | 19.36 | 19.49 | 18.88 | 19.25 | 19.15 | 2,056,383 |
| 22 Apr 2024 | 19.04 | 19.57 | 18.30 | 19.21 | 19.11 | 2,498,213 |
| 19 Apr 2024 | 19.40 | 19.61 | 18.93 | 19.04 | 18.94 | 2,611,936 |
| 18 Apr 2024 | 20.22 | 20.43 | 19.44 | 19.61 | 19.51 | 3,383,396 |
| 17 Apr 2024 | 19.14 | 20.26 | 19.14 | 20.21 | 20.11 | 4,394,951 |
| 16 Apr 2024 | 20.93 | 21.46 | 18.71 | 18.73 | 18.63 | 5,733,809 |
| 15 Apr 2024 | 22.50 | 23.13 | 20.36 | 21.41 | 21.30 | 5,149,442 |
| 12 Apr 2024 | 23.86 | 23.93 | 22.11 | 22.82 | 22.70 | 9,190,622 |
| 11 Apr 2024 | 23.55 | 24.62 | 22.71 | 24.61 | 24.49 | 10,565,980 |
| 10 Apr 2024 | 24.07 | 25.64 | 23.65 | 23.67 | 23.55 | 14,580,490 |
| 09 Apr 2024 | 20.61 | 23.86 | 20.61 | 23.86 | 23.73 | 10,677,044 |
| 08 Apr 2024 | 21.07 | 21.21 | 19.88 | 19.88 | 19.78 | 1,868,392 |
| 03 Apr 2024 | 21.84 | 22.00 | 20.93 | 21.03 | 20.92 | 2,933,950 |
| 02 Apr 2024 | 21.66 | 22.49 | 21.01 | 21.99 | 21.88 | 4,432,794 |
| 01 Apr 2024 | 20.16 | 21.64 | 20.14 | 21.57 | 21.46 | 3,760,696 |
| 29 Mar 2024 | 19.96 | 20.61 | 19.93 | 19.99 | 19.89 | 1,221,880 |
| 28 Mar 2024 | 20.07 | 20.60 | 19.81 | 19.86 | 19.75 | 2,922,096 |
| 27 Mar 2024 | 21.50 | 21.68 | 20.19 | 20.21 | 20.10 | 1,860,229 |
| 26 Mar 2024 | 20.36 | 21.50 | 20.36 | 21.49 | 21.38 | 2,596,049 |
| 25 Mar 2024 | 21.59 | 21.59 | 20.44 | 20.46 | 20.36 | 1,444,996 |
| 22 Mar 2024 | 21.61 | 21.77 | 21.17 | 21.36 | 21.25 | 1,829,874 |
| 21 Mar 2024 | 22.32 | 22.51 | 21.59 | 21.80 | 21.69 | 2,768,292 |
| 20 Mar 2024 | 21.94 | 22.85 | 21.94 | 22.51 | 22.40 | 2,962,211 |
| 19 Mar 2024 | 22.29 | 22.39 | 22.00 | 22.05 | 21.94 | 1,707,913 |
| 18 Mar 2024 | 22.14 | 22.54 | 21.91 | 22.29 | 22.18 | 2,798,628 |
| 15 Mar 2024 | 21.89 | 22.14 | 21.36 | 22.14 | 22.02 | 3,226,981 |
| 14 Mar 2024 | 22.15 | 23.28 | 21.79 | 22.13 | 22.01 | 3,523,370 |
| 13 Mar 2024 | 22.91 | 23.04 | 22.28 | 22.43 | 22.31 | 4,791,168 |
| 12 Mar 2024 | 22.61 | 24.29 | 21.84 | 23.42 | 23.30 | 7,770,337 |
| 11 Mar 2024 | 20.31 | 23.56 | 20.24 | 22.38 | 22.26 | 8,323,967 |
| 08 Mar 2024 | 20.91 | 21.10 | 20.09 | 20.21 | 20.10 | 4,299,992 |
| 07 Mar 2024 | 18.90 | 21.84 | 18.51 | 21.49 | 21.38 | 6,207,852 |
| 06 Mar 2024 | 18.70 | 19.11 | 18.41 | 18.84 | 18.74 | 1,669,413 |
| 05 Mar 2024 | 18.78 | 18.97 | 18.49 | 18.54 | 18.44 | 1,173,739 |
| 04 Mar 2024 | 19.46 | 19.48 | 18.66 | 18.98 | 18.88 | 1,559,461 |
| 01 Mar 2024 | 19.07 | 19.34 | 18.83 | 19.19 | 19.09 | 1,628,293 |
| 29 Feb 2024 | 18.37 | 19.14 | 18.21 | 19.08 | 18.98 | 2,061,339 |
| 28 Feb 2024 | 19.99 | 20.63 | 18.57 | 18.69 | 18.59 | 3,299,668 |
| 27 Feb 2024 | 19.78 | 20.04 | 19.61 | 20.04 | 19.94 | 1,934,889 |
| 26 Feb 2024 | 19.94 | 20.06 | 19.54 | 19.80 | 19.70 | 2,036,120 |
| 23 Feb 2024 | 19.71 | 20.15 | 19.61 | 19.97 | 19.87 | 2,667,966 |
| 22 Feb 2024 | 19.78 | 19.96 | 19.30 | 19.74 | 19.64 | 3,033,566 |
| 21 Feb 2024 | 20.08 | 20.50 | 19.71 | 19.78 | 19.68 | 4,519,116 |
| 20 Feb 2024 | 18.39 | 20.90 | 17.36 | 20.86 | 20.75 | 8,592,679 |
| 19 Feb 2024 | 15.88 | 18.93 | 15.87 | 18.57 | 18.47 | 5,654,664 |
| 08 Feb 2024 | 14.43 | 16.04 | 14.18 | 15.84 | 15.76 | 2,509,455 |
| 07 Feb 2024 | 14.44 | 15.04 | 14.14 | 14.39 | 14.32 | 2,589,780 |
| 06 Feb 2024 | 13.99 | 15.04 | 13.41 | 14.86 | 14.78 | 2,698,228 |
| 05 Feb 2024 | 15.99 | 16.04 | 13.69 | 14.42 | 14.35 | 2,789,220 |
| 02 Feb 2024 | 17.06 | 17.30 | 15.61 | 16.07 | 15.99 | 1,863,029 |
| 01 Feb 2024 | 17.29 | 17.47 | 16.79 | 17.06 | 16.98 | 1,628,937 |
| 31 Jan 2024 | 17.96 | 18.36 | 17.36 | 17.36 | 17.27 | 1,904,736 |
| 30 Jan 2024 | 18.64 | 18.79 | 17.96 | 17.96 | 17.87 | 1,327,694 |
| 29 Jan 2024 | 19.57 | 19.77 | 18.76 | 18.83 | 18.73 | 1,391,103 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.