Wuhan PS Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.490 | 4.550 | 4.450 | 4.500 | 4.500 | 18,702,950 |
| 2024-07-26 | 4.390 | 4.510 | 4.380 | 4.480 | 4.480 | 20,919,903 |
| 2024-07-25 | 4.360 | 4.470 | 4.320 | 4.400 | 4.400 | 22,264,060 |
| 2024-07-24 | 4.420 | 4.530 | 4.400 | 4.400 | 4.400 | 27,360,600 |
| 2024-07-23 | 4.620 | 4.650 | 4.480 | 4.480 | 4.480 | 38,703,440 |
| 2024-07-22 | 4.620 | 4.770 | 4.540 | 4.660 | 4.660 | 61,251,860 |
| 2024-07-19 | 4.340 | 4.530 | 4.320 | 4.470 | 4.470 | 28,482,310 |
| 2024-07-18 | 4.410 | 4.550 | 4.220 | 4.400 | 4.400 | 38,348,494 |
| 2024-07-17 | 4.560 | 4.590 | 4.450 | 4.450 | 4.450 | 23,681,940 |
| 2024-07-16 | 4.520 | 4.620 | 4.470 | 4.600 | 4.600 | 21,888,640 |
| 2024-07-15 | 4.610 | 4.640 | 4.500 | 4.510 | 4.510 | 19,016,680 |
| 2024-07-12 | 4.660 | 4.670 | 4.610 | 4.630 | 4.630 | 21,383,140 |
| 2024-07-11 | 4.660 | 4.710 | 4.610 | 4.680 | 4.680 | 33,914,700 |
| 2024-07-10 | 4.560 | 4.600 | 4.520 | 4.550 | 4.550 | 25,335,840 |
| 2024-07-09 | 4.380 | 4.580 | 4.350 | 4.570 | 4.570 | 31,886,113 |
| 2024-07-08 | 4.510 | 4.530 | 4.370 | 4.380 | 4.380 | 22,045,503 |
| 2024-07-05 | 4.450 | 4.540 | 4.390 | 4.510 | 4.510 | 21,091,500 |
| 2024-07-04 | 4.640 | 4.680 | 4.470 | 4.470 | 4.470 | 25,525,600 |
| 2024-07-03 | 4.660 | 4.700 | 4.610 | 4.630 | 4.630 | 24,645,040 |
| 2024-07-02 | 4.660 | 4.740 | 4.630 | 4.690 | 4.690 | 27,442,340 |
| 2024-07-01 | 4.680 | 4.690 | 4.550 | 4.660 | 4.660 | 25,139,391 |
| 2024-06-28 | 4.520 | 4.710 | 4.510 | 4.630 | 4.630 | 32,982,440 |
| 2024-06-27 | 4.630 | 4.710 | 4.540 | 4.540 | 4.540 | 31,928,000 |
| 2024-06-26 | 4.500 | 4.690 | 4.400 | 4.690 | 4.690 | 34,318,640 |
| 2024-06-25 | 4.620 | 4.680 | 4.440 | 4.480 | 4.480 | 36,675,985 |
| 2024-06-24 | 4.770 | 4.830 | 4.590 | 4.600 | 4.600 | 47,420,410 |
| 2024-06-21 | 4.800 | 4.900 | 4.760 | 4.850 | 4.850 | 46,020,160 |
| 2024-06-20 | 5.060 | 5.120 | 4.890 | 4.900 | 4.900 | 93,845,165 |
| 2024-06-19 | 4.970 | 5.280 | 4.880 | 5.180 | 5.180 | 112,952,795 |
| 2024-06-18 | 4.850 | 4.960 | 4.840 | 4.950 | 4.950 | 42,635,821 |
| 2024-06-17 | 4.790 | 4.880 | 4.760 | 4.850 | 4.850 | 34,460,275 |
| 2024-06-14 | 4.760 | 4.830 | 4.710 | 4.800 | 4.800 | 31,377,755 |
| 2024-06-13 | 4.820 | 4.860 | 4.770 | 4.800 | 4.800 | 39,661,395 |
| 2024-06-12 | 4.650 | 4.830 | 4.640 | 4.800 | 4.800 | 51,257,431 |
| 2024-06-11 | 4.500 | 4.720 | 4.400 | 4.690 | 4.690 | 48,284,029 |
| 2024-06-07 | 4.510 | 4.570 | 4.430 | 4.500 | 4.500 | 36,962,939 |
| 2024-06-06 | 4.590 | 4.760 | 4.390 | 4.410 | 4.410 | 48,370,064 |
| 2024-06-05 | 4.700 | 4.780 | 4.590 | 4.590 | 4.590 | 35,241,940 |
| 2024-06-04 | 4.910 | 4.920 | 4.650 | 4.740 | 4.740 | 55,867,320 |
| 2024-06-03 | 4.870 | 5.030 | 4.850 | 4.950 | 4.950 | 70,001,300 |
| 2024-05-31 | 4.760 | 4.920 | 4.730 | 4.850 | 4.850 | 41,957,840 |
| 2024-05-30 | 4.680 | 4.810 | 4.620 | 4.760 | 4.760 | 31,995,780 |
| 2024-05-29 | 4.770 | 4.850 | 4.680 | 4.730 | 4.730 | 30,826,640 |
| 2024-05-28 | 4.740 | 4.910 | 4.700 | 4.810 | 4.810 | 44,822,660 |
| 2024-05-27 | 4.720 | 4.780 | 4.600 | 4.770 | 4.770 | 31,473,960 |
| 2024-05-24 | 4.750 | 4.880 | 4.690 | 4.720 | 4.720 | 40,437,801 |
| 2024-05-23 | 4.900 | 4.900 | 4.740 | 4.750 | 4.750 | 33,416,965 |
| 2024-05-22 | 4.860 | 4.910 | 4.840 | 4.900 | 4.900 | 21,196,400 |
| 2024-05-21 | 4.920 | 4.950 | 4.860 | 4.880 | 4.880 | 26,352,140 |
| 2024-05-20 | 4.960 | 5.020 | 4.910 | 4.950 | 4.950 | 33,637,440 |
| 2024-05-17 | 4.870 | 4.950 | 4.830 | 4.950 | 4.950 | 30,446,442 |
| 2024-05-16 | 4.880 | 4.950 | 4.860 | 4.880 | 4.880 | 31,954,020 |
| 2024-05-15 | 4.910 | 4.980 | 4.830 | 4.850 | 4.850 | 34,286,400 |
| 2024-05-14 | 4.870 | 5.000 | 4.860 | 4.950 | 4.950 | 38,088,319 |
| 2024-05-13 | 5.060 | 5.060 | 4.850 | 4.880 | 4.880 | 60,046,480 |
| 2024-05-10 | 5.260 | 5.300 | 5.110 | 5.130 | 5.130 | 77,984,760 |
| 2024-05-09 | 5.050 | 5.620 | 5.040 | 5.370 | 5.370 | 106,362,300 |
| 2024-05-08 | 5.090 | 5.150 | 4.980 | 5.090 | 5.090 | 56,652,980 |
| 2024-05-07 | 5.090 | 5.130 | 5.030 | 5.090 | 5.090 | 36,414,144 |
| 2024-05-06 | 5.150 | 5.200 | 5.070 | 5.090 | 5.090 | 39,310,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-08 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.