Wuhan PS Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.980 | 5.150 | 4.980 | 5.120 | 5.120 | 49,760,140 |
| 2024-04-26 | 4.840 | 5.040 | 4.800 | 4.980 | 4.980 | 57,337,520 |
| 2024-04-25 | 4.800 | 4.920 | 4.730 | 4.830 | 4.830 | 50,354,689 |
| 2024-04-24 | 4.620 | 4.820 | 4.600 | 4.820 | 4.820 | 52,212,669 |
| 2024-04-23 | 4.560 | 4.670 | 4.530 | 4.620 | 4.620 | 41,833,000 |
| 2024-04-22 | 4.430 | 4.590 | 4.310 | 4.530 | 4.530 | 42,597,170 |
| 2024-04-19 | 4.540 | 4.580 | 4.430 | 4.490 | 4.490 | 39,550,460 |
| 2024-04-18 | 4.610 | 4.710 | 4.530 | 4.600 | 4.600 | 45,599,660 |
| 2024-04-17 | 4.310 | 4.650 | 4.310 | 4.650 | 4.650 | 60,453,280 |
| 2024-04-16 | 4.700 | 4.700 | 4.180 | 4.190 | 4.190 | 62,436,080 |
| 2024-04-15 | 5.060 | 5.110 | 4.570 | 4.700 | 4.700 | 74,810,244 |
| 2024-04-12 | 5.140 | 5.220 | 5.030 | 5.070 | 5.070 | 44,963,484 |
| 2024-04-11 | 5.030 | 5.220 | 5.010 | 5.130 | 5.130 | 44,910,900 |
| 2024-04-10 | 5.340 | 5.360 | 5.030 | 5.110 | 5.110 | 64,947,030 |
| 2024-04-09 | 5.420 | 5.470 | 5.290 | 5.350 | 5.350 | 57,104,160 |
| 2024-04-08 | 5.770 | 5.800 | 5.420 | 5.430 | 5.430 | 82,304,398 |
| 2024-04-03 | 6.070 | 6.080 | 5.590 | 5.790 | 5.790 | 121,921,558 |
| 2024-04-02 | 5.950 | 6.480 | 5.950 | 6.180 | 6.180 | 179,737,240 |
| 2024-04-01 | 6.070 | 6.180 | 5.870 | 6.010 | 6.010 | 118,118,007 |
| 2024-03-29 | 5.530 | 6.110 | 5.460 | 5.930 | 5.930 | 107,614,362 |
| 2024-03-28 | 5.180 | 5.670 | 5.180 | 5.540 | 5.540 | 73,441,770 |
| 2024-03-27 | 5.580 | 5.590 | 5.180 | 5.200 | 5.200 | 74,874,690 |
| 2024-03-26 | 5.470 | 5.800 | 5.460 | 5.620 | 5.620 | 61,025,120 |
| 2024-03-25 | 5.910 | 5.920 | 5.500 | 5.520 | 5.520 | 84,201,640 |
| 2024-03-22 | 5.670 | 5.960 | 5.670 | 5.880 | 5.880 | 124,156,899 |
| 2024-03-21 | 5.780 | 5.810 | 5.650 | 5.690 | 5.690 | 59,528,992 |
| 2024-03-20 | 5.740 | 5.790 | 5.660 | 5.750 | 5.750 | 73,549,042 |
| 2024-03-19 | 5.920 | 5.970 | 5.750 | 5.760 | 5.760 | 105,740,972 |
| 2024-03-18 | 5.890 | 6.290 | 5.800 | 6.000 | 6.000 | 141,085,850 |
| 2024-03-15 | 5.800 | 5.900 | 5.660 | 5.880 | 5.880 | 124,170,186 |
| 2024-03-14 | 5.490 | 5.930 | 5.450 | 5.900 | 5.900 | 196,934,299 |
| 2024-03-13 | 5.610 | 5.750 | 5.410 | 5.530 | 5.530 | 179,117,917 |
| 2024-03-12 | 5.060 | 6.010 | 5.060 | 5.780 | 5.780 | 243,806,476 |
| 2024-03-11 | 4.840 | 5.010 | 4.810 | 5.010 | 5.010 | 58,957,380 |
| 2024-03-08 | 4.720 | 5.100 | 4.660 | 4.920 | 4.920 | 69,121,461 |
| 2024-03-07 | 4.900 | 4.900 | 4.720 | 4.740 | 4.740 | 43,287,490 |
| 2024-03-06 | 4.810 | 4.910 | 4.780 | 4.860 | 4.860 | 39,787,860 |
| 2024-03-05 | 4.880 | 4.920 | 4.800 | 4.850 | 4.850 | 49,716,480 |
| 2024-03-04 | 4.950 | 4.950 | 4.780 | 4.950 | 4.950 | 61,753,534 |
| 2024-03-01 | 4.790 | 4.910 | 4.780 | 4.900 | 4.900 | 62,976,780 |
| 2024-02-29 | 4.430 | 4.790 | 4.410 | 4.790 | 4.790 | 64,910,364 |
| 2024-02-28 | 4.970 | 5.040 | 4.460 | 4.490 | 4.490 | 100,296,400 |
| 2024-02-27 | 4.660 | 4.920 | 4.650 | 4.910 | 4.910 | 68,089,727 |
| 2024-02-26 | 4.630 | 4.830 | 4.540 | 4.730 | 4.730 | 80,659,526 |
| 2024-02-23 | 4.460 | 4.640 | 4.410 | 4.630 | 4.630 | 70,757,796 |
| 2024-02-22 | 4.300 | 4.450 | 4.280 | 4.410 | 4.410 | 53,431,320 |
| 2024-02-21 | 4.250 | 4.450 | 4.200 | 4.280 | 4.280 | 74,815,053 |
| 2024-02-20 | 4.120 | 4.390 | 4.030 | 4.340 | 4.340 | 62,253,523 |
| 2024-02-19 | 4.070 | 4.190 | 4.010 | 4.150 | 4.150 | 62,511,158 |
| 2024-02-08 | 3.590 | 3.970 | 3.550 | 3.950 | 3.950 | 64,142,529 |
| 2024-02-07 | 3.610 | 3.740 | 3.480 | 3.560 | 3.560 | 48,445,000 |
| 2024-02-06 | 3.370 | 3.720 | 3.240 | 3.620 | 3.620 | 55,632,909 |
| 2024-02-05 | 3.930 | 3.950 | 3.350 | 3.410 | 3.410 | 59,432,940 |
| 2024-02-02 | 4.170 | 4.270 | 3.750 | 3.930 | 3.930 | 39,446,620 |
| 2024-02-01 | 4.190 | 4.270 | 4.080 | 4.140 | 4.140 | 30,453,580 |
| 2024-01-31 | 4.470 | 4.530 | 4.200 | 4.220 | 4.220 | 32,356,894 |
| 2024-01-30 | 4.650 | 4.700 | 4.500 | 4.500 | 4.500 | 22,089,200 |
| 2024-01-29 | 4.910 | 4.940 | 4.700 | 4.710 | 4.710 | 25,196,220 |
| 2024-01-26 | 4.920 | 5.030 | 4.900 | 4.910 | 4.910 | 29,408,024 |
| 2024-01-25 | 4.800 | 4.970 | 4.770 | 4.950 | 4.950 | 35,536,880 |
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.