Hubei Jiuzhiyang Infrared System Co., Ltd (300516.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 11:15AM CST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 26.05 | 28.70 | 28.03 | 28.17 | 28.17 | 1,422,950 |
| 28 June 2024 | 26.05 | 30.10 | 26.01 | 28.71 | 28.71 | 5,405,616 |
| 27 June 2024 | 26.69 | 26.86 | 26.27 | 26.30 | 26.30 | 976,650 |
| 26 June 2024 | 26.00 | 26.78 | 25.68 | 26.75 | 26.75 | 1,238,250 |
| 25 June 2024 | 26.62 | 26.90 | 25.88 | 26.18 | 26.18 | 1,615,200 |
| 24 June 2024 | 28.30 | 28.32 | 26.51 | 26.56 | 26.56 | 2,749,901 |
| 21 June 2024 | 28.03 | 28.52 | 27.68 | 28.36 | 28.36 | 1,576,000 |
| 20 June 2024 | 28.99 | 29.30 | 28.31 | 28.35 | 28.35 | 2,185,200 |
| 19 June 2024 | 29.39 | 29.74 | 28.99 | 29.01 | 29.01 | 2,687,900 |
| 18 June 2024 | 28.61 | 29.78 | 28.45 | 29.68 | 29.68 | 3,749,951 |
| 17 June 2024 | 28.93 | 29.45 | 28.69 | 28.73 | 28.73 | 1,910,401 |
| 14 June 2024 | 28.37 | 29.02 | 28.16 | 28.93 | 28.93 | 2,275,265 |
| 13 June 2024 | 28.56 | 29.07 | 28.53 | 28.57 | 28.57 | 2,035,565 |
| 12 June 2024 | 27.62 | 29.08 | 27.51 | 28.62 | 28.62 | 2,924,214 |
| 11 June 2024 | 27.30 | 27.93 | 26.67 | 27.92 | 27.92 | 1,838,599 |
| 07 June 2024 | 27.74 | 28.44 | 27.21 | 27.55 | 27.55 | 1,961,100 |
| 06 June 2024 | 28.18 | 28.44 | 26.95 | 27.04 | 27.04 | 2,724,458 |
| 05 June 2024 | 28.48 | 29.08 | 28.22 | 28.30 | 28.30 | 2,525,950 |
| 04 June 2024 | 28.38 | 28.83 | 27.63 | 28.64 | 28.64 | 2,483,700 |
| 03 June 2024 | 28.68 | 29.13 | 27.90 | 28.35 | 28.35 | 2,212,026 |
| 31 May 2024 | 27.70 | 28.69 | 27.67 | 28.64 | 28.64 | 2,742,856 |
| 30 May 2024 | 27.21 | 28.49 | 26.71 | 27.77 | 27.77 | 2,519,350 |
| 29 May 2024 | 27.00 | 28.17 | 27.00 | 27.43 | 27.43 | 1,402,200 |
| 28 May 2024 | 27.40 | 27.92 | 26.97 | 27.00 | 27.00 | 1,457,000 |
| 27 May 2024 | 27.53 | 27.79 | 26.62 | 27.35 | 27.35 | 2,289,908 |
| 24 May 2024 | 28.57 | 28.81 | 27.65 | 27.65 | 27.65 | 3,060,250 |
| 23 May 2024 | 27.80 | 29.17 | 27.80 | 28.79 | 28.79 | 4,155,400 |
| 22 May 2024 | 28.18 | 28.50 | 27.78 | 27.99 | 27.99 | 1,619,200 |
| 21 May 2024 | 28.57 | 29.25 | 28.20 | 28.25 | 28.25 | 1,948,650 |
| 21 May 2024 | 0.352 Dividend | |||||
| 20 May 2024 | 28.84 | 29.48 | 28.66 | 28.96 | 28.61 | 2,127,768 |
| 17 May 2024 | 28.24 | 28.84 | 28.10 | 28.78 | 28.43 | 1,608,525 |
| 16 May 2024 | 28.07 | 28.88 | 28.07 | 28.27 | 27.93 | 1,453,100 |
| 15 May 2024 | 28.20 | 28.48 | 27.80 | 27.86 | 27.52 | 1,365,500 |
| 14 May 2024 | 28.20 | 28.66 | 28.08 | 28.29 | 27.95 | 1,348,800 |
| 13 May 2024 | 28.70 | 28.70 | 27.80 | 28.06 | 27.72 | 2,327,750 |
| 10 May 2024 | 29.75 | 29.79 | 28.50 | 28.77 | 28.42 | 2,969,300 |
| 09 May 2024 | 29.00 | 29.85 | 28.77 | 29.83 | 29.47 | 3,689,200 |
| 08 May 2024 | 29.00 | 29.87 | 28.99 | 29.39 | 29.03 | 5,021,500 |
| 07 May 2024 | 28.20 | 28.93 | 28.20 | 28.75 | 28.40 | 2,487,400 |
| 06 May 2024 | 28.59 | 29.13 | 28.22 | 28.59 | 28.24 | 2,250,420 |
| 30 Apr 2024 | 28.52 | 28.86 | 28.10 | 28.16 | 27.82 | 2,152,420 |
| 29 Apr 2024 | 28.08 | 28.57 | 28.07 | 28.42 | 28.07 | 2,992,970 |
| 26 Apr 2024 | 27.50 | 29.16 | 27.30 | 28.43 | 28.08 | 3,456,030 |
| 25 Apr 2024 | 27.79 | 27.79 | 27.15 | 27.42 | 27.09 | 3,752,219 |
| 24 Apr 2024 | 28.20 | 28.65 | 28.04 | 28.49 | 28.14 | 3,132,800 |
| 23 Apr 2024 | 28.26 | 28.62 | 27.76 | 28.16 | 27.82 | 4,220,339 |
| 22 Apr 2024 | 27.15 | 29.48 | 26.98 | 29.06 | 28.71 | 5,932,375 |
| 19 Apr 2024 | 26.93 | 27.79 | 26.50 | 27.66 | 27.32 | 4,086,760 |
| 18 Apr 2024 | 27.28 | 27.88 | 26.62 | 26.91 | 26.58 | 4,104,700 |
| 17 Apr 2024 | 24.49 | 27.08 | 24.49 | 26.76 | 26.43 | 4,203,959 |
| 16 Apr 2024 | 26.36 | 27.80 | 24.45 | 24.58 | 24.28 | 5,352,091 |
| 15 Apr 2024 | 25.64 | 27.40 | 25.33 | 26.26 | 25.94 | 3,314,494 |
| 12 Apr 2024 | 26.00 | 26.25 | 25.70 | 25.71 | 25.40 | 1,061,651 |
| 11 Apr 2024 | 25.92 | 26.43 | 25.79 | 25.91 | 25.60 | 1,162,670 |
| 10 Apr 2024 | 27.00 | 27.05 | 25.69 | 26.17 | 25.85 | 1,532,101 |
| 09 Apr 2024 | 26.62 | 27.15 | 26.48 | 27.00 | 26.67 | 1,242,300 |
| 08 Apr 2024 | 27.57 | 27.63 | 26.72 | 26.73 | 26.41 | 1,673,300 |
| 03 Apr 2024 | 27.83 | 27.90 | 27.27 | 27.63 | 27.29 | 1,501,500 |
| 02 Apr 2024 | 28.49 | 28.49 | 27.75 | 27.90 | 27.56 | 2,110,850 |
| 01 Apr 2024 | 28.07 | 28.74 | 27.68 | 28.55 | 28.20 | 2,808,800 |
| 29 Mar 2024 | 27.10 | 28.54 | 27.10 | 27.99 | 27.65 | 2,592,753 |
| 28 Mar 2024 | 25.33 | 26.95 | 25.32 | 26.80 | 26.47 | 2,068,853 |
| 27 Mar 2024 | 26.42 | 26.51 | 25.32 | 25.33 | 25.02 | 1,523,262 |
| 26 Mar 2024 | 26.57 | 26.83 | 25.92 | 26.39 | 26.07 | 1,461,050 |
| 25 Mar 2024 | 27.74 | 27.84 | 26.52 | 26.63 | 26.31 | 1,854,364 |
| 22 Mar 2024 | 28.35 | 28.35 | 27.43 | 27.83 | 27.49 | 2,274,340 |
| 21 Mar 2024 | 28.16 | 28.50 | 28.00 | 28.28 | 27.94 | 1,916,015 |
| 20 Mar 2024 | 27.68 | 28.25 | 27.65 | 28.16 | 27.82 | 2,003,524 |
| 19 Mar 2024 | 27.90 | 29.00 | 27.58 | 28.06 | 27.72 | 3,523,746 |
| 18 Mar 2024 | 27.00 | 27.60 | 27.00 | 27.50 | 27.17 | 1,735,338 |
| 15 Mar 2024 | 26.66 | 27.05 | 26.41 | 27.05 | 26.72 | 1,353,588 |
| 14 Mar 2024 | 26.92 | 27.05 | 26.27 | 26.66 | 26.34 | 1,779,650 |
| 13 Mar 2024 | 27.50 | 27.50 | 26.87 | 27.08 | 26.75 | 2,439,700 |
| 12 Mar 2024 | 26.98 | 27.00 | 26.47 | 26.97 | 26.64 | 1,979,300 |
| 11 Mar 2024 | 26.29 | 26.68 | 26.24 | 26.66 | 26.34 | 1,405,600 |
| 08 Mar 2024 | 26.09 | 26.51 | 25.90 | 26.43 | 26.11 | 1,439,108 |
| 07 Mar 2024 | 26.87 | 26.98 | 25.90 | 25.90 | 25.59 | 1,822,408 |
| 06 Mar 2024 | 26.21 | 26.80 | 26.05 | 26.42 | 26.10 | 1,575,500 |
| 05 Mar 2024 | 26.29 | 27.10 | 26.20 | 26.54 | 26.22 | 2,028,200 |
| 04 Mar 2024 | 27.08 | 27.11 | 26.20 | 26.73 | 26.41 | 2,349,000 |
| 01 Mar 2024 | 26.46 | 27.24 | 26.00 | 27.06 | 26.73 | 2,934,100 |
| 29 Feb 2024 | 24.59 | 26.03 | 24.33 | 25.95 | 25.63 | 2,419,652 |
| 28 Feb 2024 | 26.80 | 27.50 | 24.44 | 24.45 | 24.15 | 4,098,551 |
| 27 Feb 2024 | 25.98 | 26.93 | 25.80 | 26.93 | 26.60 | 2,250,285 |
| 26 Feb 2024 | 25.90 | 26.59 | 25.48 | 26.05 | 25.73 | 3,110,326 |
| 23 Feb 2024 | 24.99 | 25.76 | 24.69 | 25.66 | 25.35 | 2,759,865 |
| 22 Feb 2024 | 24.39 | 24.87 | 24.11 | 24.81 | 24.51 | 2,360,950 |
| 21 Feb 2024 | 24.00 | 25.16 | 23.91 | 24.32 | 24.02 | 2,782,132 |
| 20 Feb 2024 | 24.26 | 24.26 | 23.84 | 24.16 | 23.87 | 1,434,437 |
| 19 Feb 2024 | 23.60 | 24.67 | 23.55 | 24.40 | 24.10 | 2,653,215 |
| 08 Feb 2024 | 22.00 | 23.73 | 22.00 | 23.55 | 23.26 | 2,901,574 |
| 07 Feb 2024 | 22.16 | 22.99 | 21.60 | 21.92 | 21.65 | 2,424,600 |
| 06 Feb 2024 | 20.91 | 22.54 | 19.80 | 22.15 | 21.88 | 2,841,865 |
| 05 Feb 2024 | 23.09 | 23.10 | 19.99 | 20.83 | 20.58 | 2,949,750 |
| 02 Feb 2024 | 23.64 | 24.42 | 22.10 | 22.97 | 22.69 | 2,392,930 |
| 01 Feb 2024 | 24.21 | 24.49 | 23.38 | 23.79 | 23.50 | 2,134,350 |
| 31 Jan 2024 | 25.56 | 25.58 | 24.01 | 24.09 | 23.80 | 2,403,350 |
| 30 Jan 2024 | 26.50 | 26.76 | 25.40 | 25.40 | 25.09 | 2,963,708 |
| 29 Jan 2024 | 28.00 | 28.36 | 26.89 | 26.98 | 26.65 | 3,322,200 |
| *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.