Wuhan PS Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.750 | 4.760 | 4.630 | 4.700 | 4.700 | 14,270,940 |
| 2023-05-04 | 4.720 | 4.770 | 4.660 | 4.770 | 4.770 | 16,397,800 |
| 2023-04-28 | 4.560 | 4.750 | 4.560 | 4.740 | 4.740 | 19,263,949 |
| 2023-04-27 | 4.590 | 4.660 | 4.540 | 4.570 | 4.570 | 17,231,900 |
| 2023-04-26 | 4.560 | 4.650 | 4.510 | 4.590 | 4.590 | 27,118,600 |
| 2023-04-25 | 4.880 | 4.910 | 4.660 | 4.720 | 4.720 | 22,154,700 |
| 2023-04-24 | 4.880 | 4.920 | 4.840 | 4.900 | 4.900 | 17,815,853 |
| 2023-04-21 | 5.230 | 5.230 | 4.880 | 4.900 | 4.900 | 45,770,852 |
| 2023-04-20 | 5.180 | 5.250 | 5.170 | 5.230 | 5.230 | 18,870,000 |
| 2023-04-19 | 5.180 | 5.290 | 5.160 | 5.190 | 5.190 | 24,006,120 |
| 2023-04-18 | 5.250 | 5.250 | 5.160 | 5.180 | 5.180 | 21,843,208 |
| 2023-04-17 | 5.420 | 5.420 | 5.220 | 5.250 | 5.250 | 35,303,324 |
| 2023-04-14 | 5.460 | 5.470 | 5.300 | 5.450 | 5.450 | 34,314,731 |
| 2023-04-13 | 5.550 | 5.560 | 5.380 | 5.400 | 5.400 | 41,586,757 |
| 2023-04-12 | 5.560 | 5.590 | 5.490 | 5.570 | 5.570 | 35,157,649 |
| 2023-04-11 | 5.490 | 5.620 | 5.460 | 5.540 | 5.540 | 36,904,873 |
| 2023-04-10 | 5.740 | 5.770 | 5.490 | 5.510 | 5.510 | 58,500,672 |
| 2023-04-07 | 5.620 | 5.790 | 5.540 | 5.750 | 5.750 | 66,524,463 |
| 2023-04-06 | 5.600 | 5.860 | 5.580 | 5.620 | 5.620 | 98,838,474 |
| 2023-04-04 | 5.420 | 5.690 | 5.410 | 5.690 | 5.690 | 103,530,135 |
| 2023-04-03 | 5.390 | 5.500 | 5.340 | 5.450 | 5.450 | 58,116,718 |
| 2023-03-31 | 5.290 | 5.320 | 5.130 | 5.300 | 5.300 | 49,496,294 |
| 2023-03-30 | 5.230 | 5.420 | 5.170 | 5.320 | 5.320 | 52,150,432 |
| 2023-03-29 | 5.260 | 5.300 | 5.140 | 5.240 | 5.240 | 25,062,366 |
| 2023-03-28 | 5.370 | 5.370 | 5.210 | 5.220 | 5.220 | 31,272,209 |
| 2023-03-27 | 5.360 | 5.460 | 5.300 | 5.390 | 5.390 | 39,765,760 |
| 2023-03-24 | 5.430 | 5.430 | 5.330 | 5.390 | 5.390 | 42,591,307 |
| 2023-03-23 | 5.280 | 5.450 | 5.250 | 5.450 | 5.450 | 60,528,966 |
| 2023-03-22 | 5.250 | 5.380 | 5.250 | 5.340 | 5.340 | 55,931,179 |
| 2023-03-21 | 5.130 | 5.210 | 5.090 | 5.200 | 5.200 | 32,176,303 |
| 2023-03-20 | 5.140 | 5.190 | 5.110 | 5.120 | 5.120 | 28,265,656 |
| 2023-03-17 | 5.070 | 5.170 | 5.060 | 5.130 | 5.130 | 27,248,532 |
| 2023-03-16 | 5.080 | 5.140 | 5.020 | 5.030 | 5.030 | 22,901,900 |
| 2023-03-15 | 5.100 | 5.210 | 5.060 | 5.140 | 5.140 | 29,337,389 |
| 2023-03-14 | 5.100 | 5.190 | 5.000 | 5.120 | 5.120 | 35,186,300 |
| 2023-03-13 | 5.010 | 5.290 | 4.960 | 5.180 | 5.180 | 36,668,837 |
| 2023-03-10 | 5.070 | 5.120 | 5.030 | 5.040 | 5.040 | 18,434,680 |
| 2023-03-09 | 5.100 | 5.130 | 5.040 | 5.120 | 5.120 | 23,210,880 |
| 2023-03-08 | 4.910 | 5.080 | 4.910 | 5.080 | 5.080 | 26,548,370 |
| 2023-03-07 | 5.150 | 5.160 | 4.940 | 4.950 | 4.950 | 42,241,700 |
| 2023-03-06 | 5.350 | 5.390 | 5.160 | 5.200 | 5.200 | 55,251,453 |
| 2023-03-03 | 5.170 | 5.550 | 5.170 | 5.320 | 5.320 | 95,614,258 |
| 2023-03-02 | 5.080 | 5.140 | 5.070 | 5.100 | 5.100 | 18,790,256 |
| 2023-03-01 | 5.010 | 5.110 | 5.000 | 5.110 | 5.110 | 23,394,020 |
| 2023-02-28 | 4.990 | 5.050 | 4.930 | 5.010 | 5.010 | 11,648,560 |
| 2023-02-27 | 4.990 | 5.020 | 4.930 | 4.950 | 4.950 | 12,596,500 |
| 2023-02-24 | 5.060 | 5.080 | 4.990 | 5.020 | 5.020 | 13,247,344 |
| 2023-02-23 | 5.040 | 5.060 | 4.970 | 5.000 | 5.000 | 15,404,500 |
| 2023-02-22 | 5.040 | 5.070 | 5.000 | 5.050 | 5.050 | 17,664,640 |
| 2023-02-21 | 5.100 | 5.180 | 5.030 | 5.100 | 5.100 | 35,664,331 |
| 2023-02-20 | 4.950 | 5.050 | 4.900 | 5.050 | 5.050 | 19,086,333 |
| 2023-02-17 | 5.030 | 5.070 | 4.930 | 4.940 | 4.940 | 23,599,649 |
| 2023-02-16 | 5.130 | 5.190 | 4.960 | 5.010 | 5.010 | 35,526,652 |
| 2023-02-15 | 5.080 | 5.200 | 5.080 | 5.160 | 5.160 | 28,510,380 |
| 2023-02-14 | 5.100 | 5.150 | 5.070 | 5.090 | 5.090 | 22,507,469 |
| 2023-02-13 | 5.150 | 5.150 | 5.060 | 5.100 | 5.100 | 34,642,500 |
| 2023-02-10 | 5.080 | 5.230 | 5.030 | 5.150 | 5.150 | 65,958,428 |
| 2023-02-09 | 4.780 | 5.120 | 4.760 | 5.060 | 5.060 | 51,054,472 |
| 2023-02-08 | 4.850 | 4.850 | 4.760 | 4.780 | 4.780 | 13,121,028 |
| 2023-02-07 | 4.800 | 4.850 | 4.760 | 4.840 | 4.840 | 17,144,460 |
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.