Wuhan PS Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.510 | 5.590 | 5.440 | 5.460 | 5.460 | 41,953,500 |
| 2023-10-31 | 5.730 | 5.830 | 5.490 | 5.560 | 5.560 | 58,748,360 |
| 2023-10-30 | 5.580 | 5.750 | 5.560 | 5.720 | 5.720 | 51,683,200 |
| 2023-10-27 | 5.760 | 5.760 | 5.420 | 5.640 | 5.640 | 75,443,384 |
| 2023-10-26 | 5.570 | 5.930 | 5.540 | 5.810 | 5.810 | 90,658,703 |
| 2023-10-25 | 5.630 | 5.790 | 5.570 | 5.690 | 5.690 | 74,175,304 |
| 2023-10-24 | 5.650 | 5.730 | 5.430 | 5.610 | 5.610 | 55,232,320 |
| 2023-10-23 | 5.700 | 5.720 | 5.520 | 5.570 | 5.570 | 53,696,260 |
| 2023-10-20 | 5.820 | 6.010 | 5.700 | 5.720 | 5.720 | 77,903,426 |
| 2023-10-19 | 5.850 | 6.150 | 5.820 | 5.940 | 5.940 | 102,367,430 |
| 2023-10-18 | 5.980 | 6.070 | 5.860 | 5.900 | 5.900 | 51,041,872 |
| 2023-10-17 | 6.090 | 6.100 | 5.940 | 6.010 | 6.010 | 59,385,320 |
| 2023-10-16 | 6.280 | 6.280 | 5.990 | 6.080 | 6.080 | 107,592,896 |
| 2023-10-13 | 6.240 | 6.440 | 6.200 | 6.260 | 6.260 | 115,743,169 |
| 2023-10-12 | 6.360 | 6.470 | 6.180 | 6.310 | 6.310 | 131,569,719 |
| 2023-10-11 | 6.150 | 6.470 | 6.050 | 6.380 | 6.380 | 168,981,681 |
| 2023-10-10 | 6.060 | 6.470 | 5.960 | 6.200 | 6.200 | 163,307,010 |
| 2023-10-09 | 5.700 | 6.300 | 5.680 | 5.990 | 5.990 | 152,105,022 |
| 2023-09-28 | 5.390 | 5.740 | 5.390 | 5.700 | 5.700 | 96,096,220 |
| 2023-09-27 | 5.550 | 5.600 | 5.370 | 5.390 | 5.390 | 74,027,381 |
| 2023-09-26 | 5.790 | 5.800 | 5.580 | 5.600 | 5.600 | 104,154,420 |
| 2023-09-25 | 5.900 | 6.130 | 5.840 | 5.900 | 5.900 | 118,430,104 |
| 2023-09-22 | 5.690 | 6.200 | 5.600 | 5.970 | 5.970 | 150,316,105 |
| 2023-09-21 | 5.560 | 5.820 | 5.560 | 5.810 | 5.810 | 148,450,461 |
| 2023-09-20 | 5.360 | 5.640 | 5.350 | 5.510 | 5.510 | 101,414,850 |
| 2023-09-19 | 5.400 | 5.400 | 5.260 | 5.330 | 5.330 | 55,951,560 |
| 2023-09-18 | 5.430 | 5.530 | 5.320 | 5.450 | 5.450 | 59,320,607 |
| 2023-09-15 | 5.570 | 5.620 | 5.400 | 5.450 | 5.450 | 80,310,690 |
| 2023-09-14 | 5.450 | 5.750 | 5.420 | 5.560 | 5.560 | 118,596,073 |
| 2023-09-13 | 5.440 | 5.620 | 5.380 | 5.470 | 5.470 | 99,669,472 |
| 2023-09-12 | 5.510 | 5.560 | 5.340 | 5.420 | 5.420 | 110,835,038 |
| 2023-09-11 | 5.780 | 5.860 | 5.480 | 5.490 | 5.490 | 166,516,786 |
| 2023-09-08 | 5.850 | 6.090 | 5.730 | 5.880 | 5.880 | 200,048,535 |
| 2023-09-07 | 6.200 | 6.260 | 5.830 | 5.850 | 5.850 | 253,812,576 |
| 2023-09-06 | 5.670 | 6.760 | 5.600 | 6.510 | 6.510 | 339,426,909 |
| 2023-09-05 | 5.210 | 6.170 | 5.170 | 5.650 | 5.650 | 231,669,744 |
| 2023-09-04 | 5.090 | 5.230 | 5.040 | 5.230 | 5.230 | 70,572,749 |
| 2023-09-01 | 4.830 | 5.290 | 4.750 | 5.130 | 5.130 | 68,892,070 |
| 2023-08-31 | 4.800 | 4.890 | 4.760 | 4.820 | 4.820 | 20,716,432 |
| 2023-08-30 | 4.840 | 5.090 | 4.800 | 4.850 | 4.850 | 40,682,356 |
| 2023-08-29 | 4.470 | 4.770 | 4.460 | 4.750 | 4.750 | 22,316,481 |
| 2023-08-28 | 4.710 | 4.710 | 4.460 | 4.470 | 4.470 | 15,094,636 |
| 2023-08-25 | 4.550 | 4.570 | 4.410 | 4.430 | 4.430 | 13,091,561 |
| 2023-08-24 | 4.610 | 4.640 | 4.540 | 4.590 | 4.590 | 8,140,046 |
| 2023-08-23 | 4.680 | 4.680 | 4.530 | 4.580 | 4.580 | 8,906,000 |
| 2023-08-22 | 4.660 | 4.710 | 4.590 | 4.700 | 4.700 | 9,985,135 |
| 2023-08-21 | 4.650 | 4.740 | 4.630 | 4.640 | 4.640 | 8,541,508 |
| 2023-08-18 | 4.770 | 4.810 | 4.680 | 4.680 | 4.680 | 7,532,215 |
| 2023-08-17 | 4.710 | 4.790 | 4.670 | 4.780 | 4.780 | 8,062,454 |
| 2023-08-16 | 4.760 | 4.810 | 4.730 | 4.730 | 4.730 | 7,619,835 |
| 2023-08-15 | 4.820 | 4.840 | 4.730 | 4.780 | 4.780 | 7,127,700 |
| 2023-08-14 | 4.750 | 4.830 | 4.730 | 4.820 | 4.820 | 6,664,000 |
| 2023-08-11 | 4.910 | 4.920 | 4.800 | 4.800 | 4.800 | 13,262,720 |
| 2023-08-10 | 4.910 | 4.930 | 4.880 | 4.920 | 4.920 | 8,317,000 |
| 2023-08-09 | 4.940 | 4.980 | 4.890 | 4.910 | 4.910 | 12,064,300 |
| 2023-08-08 | 5.050 | 5.050 | 4.950 | 4.960 | 4.960 | 13,943,400 |
| 2023-08-07 | 5.080 | 5.080 | 5.020 | 5.030 | 5.030 | 12,275,800 |
| 2023-08-04 | 5.040 | 5.090 | 5.030 | 5.080 | 5.080 | 16,560,300 |
| 2023-08-03 | 5.050 | 5.090 | 5.030 | 5.050 | 5.050 | 12,523,218 |
| 2023-08-02 | 5.120 | 5.120 | 5.040 | 5.060 | 5.060 | 13,142,635 |
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.