Wuhan PS Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.050 | 5.100 | 5.010 | 5.090 | 5.090 | 20,376,911 |
| 2023-07-31 | 5.030 | 5.070 | 5.010 | 5.060 | 5.060 | 20,671,013 |
| 2023-07-28 | 4.960 | 5.070 | 4.900 | 5.050 | 5.050 | 26,632,600 |
| 2023-07-27 | 5.030 | 5.060 | 4.950 | 4.970 | 4.970 | 21,208,880 |
| 2023-07-26 | 5.130 | 5.150 | 5.020 | 5.040 | 5.040 | 27,468,940 |
| 2023-07-25 | 5.040 | 5.120 | 5.010 | 5.120 | 5.120 | 26,890,500 |
| 2023-07-24 | 5.000 | 5.060 | 4.940 | 4.990 | 4.990 | 17,495,000 |
| 2023-07-21 | 5.040 | 5.170 | 4.980 | 5.020 | 5.020 | 32,426,200 |
| 2023-07-20 | 5.200 | 5.230 | 5.050 | 5.060 | 5.060 | 36,340,680 |
| 2023-07-19 | 5.280 | 5.360 | 5.180 | 5.220 | 5.220 | 35,796,546 |
| 2023-07-18 | 5.310 | 5.470 | 5.280 | 5.290 | 5.290 | 51,767,828 |
| 2023-07-17 | 5.370 | 5.440 | 5.280 | 5.330 | 5.330 | 51,342,142 |
| 2023-07-14 | 5.470 | 5.650 | 5.370 | 5.380 | 5.380 | 102,788,462 |
| 2023-07-13 | 5.090 | 5.520 | 5.090 | 5.400 | 5.400 | 112,784,944 |
| 2023-07-12 | 5.200 | 5.250 | 5.060 | 5.080 | 5.080 | 49,740,127 |
| 2023-07-11 | 5.000 | 5.310 | 4.980 | 5.260 | 5.260 | 75,211,056 |
| 2023-07-10 | 5.000 | 5.020 | 4.920 | 5.000 | 5.000 | 17,495,900 |
| 2023-07-07 | 5.010 | 5.020 | 4.910 | 4.990 | 4.990 | 18,582,400 |
| 2023-07-06 | 4.960 | 5.090 | 4.950 | 5.030 | 5.030 | 18,087,780 |
| 2023-07-05 | 5.040 | 5.080 | 4.970 | 4.980 | 4.980 | 17,218,600 |
| 2023-07-04 | 4.910 | 5.050 | 4.910 | 5.040 | 5.040 | 24,680,820 |
| 2023-07-03 | 5.020 | 5.060 | 4.910 | 4.930 | 4.930 | 20,698,460 |
| 2023-06-30 | 4.900 | 5.030 | 4.880 | 5.020 | 5.020 | 21,384,449 |
| 2023-06-29 | 4.830 | 5.080 | 4.830 | 4.940 | 4.940 | 21,835,482 |
| 2023-06-28 | 4.980 | 5.010 | 4.720 | 4.850 | 4.850 | 23,387,677 |
| 2023-06-27 | 4.890 | 5.020 | 4.860 | 5.000 | 5.000 | 13,994,600 |
| 2023-06-26 | 5.000 | 5.050 | 4.850 | 4.870 | 4.870 | 20,143,900 |
| 2023-06-21 | 5.170 | 5.190 | 5.050 | 5.060 | 5.060 | 21,017,520 |
| 2023-06-20 | 5.250 | 5.250 | 5.160 | 5.200 | 5.200 | 18,159,582 |
| 2023-06-19 | 5.210 | 5.280 | 5.190 | 5.240 | 5.240 | 21,405,500 |
| 2023-06-16 | 5.170 | 5.240 | 5.130 | 5.230 | 5.230 | 22,711,107 |
| 2023-06-15 | 5.250 | 5.260 | 5.160 | 5.180 | 5.180 | 19,860,300 |
| 2023-06-14 | 5.230 | 5.230 | 5.140 | 5.220 | 5.220 | 27,328,556 |
| 2023-06-13 | 5.100 | 5.210 | 5.060 | 5.210 | 5.210 | 28,620,265 |
| 2023-06-12 | 5.030 | 5.150 | 5.020 | 5.110 | 5.110 | 20,274,444 |
| 2023-06-09 | 5.010 | 5.060 | 4.950 | 5.050 | 5.050 | 23,526,706 |
| 2023-06-08 | 5.080 | 5.090 | 4.980 | 5.010 | 5.010 | 16,437,295 |
| 2023-06-07 | 5.060 | 5.120 | 5.010 | 5.070 | 5.070 | 14,736,000 |
| 2023-06-06 | 5.180 | 5.180 | 5.010 | 5.030 | 5.030 | 24,442,750 |
| 2023-06-05 | 5.140 | 5.230 | 5.130 | 5.170 | 5.170 | 19,128,055 |
| 2023-06-02 | 5.200 | 5.210 | 5.140 | 5.150 | 5.150 | 23,109,836 |
| 2023-06-01 | 5.210 | 5.240 | 5.160 | 5.180 | 5.180 | 27,757,406 |
| 2023-05-31 | 5.160 | 5.280 | 5.120 | 5.250 | 5.250 | 39,836,880 |
| 2023-05-30 | 5.180 | 5.210 | 5.100 | 5.190 | 5.190 | 33,220,029 |
| 2023-05-29 | 5.200 | 5.330 | 5.170 | 5.210 | 5.210 | 46,135,373 |
| 2023-05-26 | 5.000 | 5.270 | 4.990 | 5.230 | 5.230 | 60,753,788 |
| 2023-05-25 | 5.060 | 5.130 | 4.890 | 4.980 | 4.980 | 29,668,920 |
| 2023-05-24 | 4.870 | 5.070 | 4.840 | 4.950 | 4.950 | 31,884,066 |
| 2023-05-23 | 5.100 | 5.160 | 4.890 | 4.890 | 4.890 | 38,668,427 |
| 2023-05-22 | 5.090 | 5.370 | 5.050 | 5.060 | 5.060 | 66,658,950 |
| 2023-05-19 | 4.740 | 5.100 | 4.740 | 5.000 | 5.000 | 54,948,078 |
| 2023-05-18 | 4.690 | 4.860 | 4.690 | 4.770 | 4.770 | 28,257,810 |
| 2023-05-17 | 4.530 | 4.670 | 4.510 | 4.670 | 4.670 | 15,181,860 |
| 2023-05-16 | 4.610 | 4.610 | 4.520 | 4.530 | 4.530 | 11,730,600 |
| 2023-05-15 | 4.630 | 4.630 | 4.510 | 4.610 | 4.610 | 11,726,560 |
| 2023-05-12 | 4.660 | 4.700 | 4.610 | 4.610 | 4.610 | 10,212,205 |
| 2023-05-11 | 4.650 | 4.690 | 4.620 | 4.670 | 4.670 | 10,020,300 |
| 2023-05-10 | 4.640 | 4.690 | 4.620 | 4.660 | 4.660 | 11,260,360 |
| 2023-05-09 | 4.710 | 4.740 | 4.640 | 4.650 | 4.650 | 13,689,526 |
| 2023-05-08 | 4.690 | 4.750 | 4.680 | 4.720 | 4.720 | 12,377,180 |
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.