Wuhan PS Information Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.760	4.820	4.750	4.770	4.770	11,362,760
2023-02-03	4.800	4.830	4.720	4.800	4.800	19,271,860
2023-02-02	4.720	4.860	4.680	4.810	4.810	29,894,368
2023-02-01	4.620	4.720	4.610	4.710	4.710	15,437,961
2023-01-31	4.600	4.630	4.590	4.620	4.620	9,523,880
2023-01-30	4.660	4.680	4.610	4.620	4.620	18,270,900
2023-01-20	4.610	4.640	4.560	4.630	4.630	9,907,320
2023-01-19	4.510	4.590	4.490	4.590	4.590	10,048,470
2023-01-18	4.510	4.530	4.470	4.500	4.500	6,531,510
2023-01-17	4.500	4.520	4.470	4.500	4.500	7,175,900
2023-01-16	4.420	4.500	4.400	4.490	4.490	8,463,520
2023-01-13	4.450	4.450	4.360	4.410	4.410	6,763,720
2023-01-12	4.420	4.450	4.390	4.420	4.420	6,296,428
2023-01-11	4.490	4.500	4.390	4.400	4.400	7,658,188
2023-01-10	4.480	4.500	4.430	4.480	4.480	7,661,680
2023-01-09	4.450	4.500	4.440	4.450	4.450	6,695,460
2023-01-06	4.430	4.470	4.400	4.450	4.450	8,070,599
2023-01-05	4.440	4.440	4.410	4.420	4.420	5,407,100
2023-01-04	4.400	4.470	4.390	4.430	4.430	9,819,800
2023-01-03	4.300	4.430	4.290	4.400	4.400	9,303,219
2022-12-30	4.300	4.320	4.260	4.300	4.300	5,299,708
2022-12-29	4.290	4.310	4.260	4.270	4.270	5,072,280
2022-12-28	4.320	4.340	4.270	4.300	4.300	5,911,100
2022-12-27	4.290	4.340	4.240	4.330	4.330	6,829,500
2022-12-26	4.220	4.290	4.200	4.280	4.280	5,506,092
2022-12-23	4.180	4.270	4.150	4.220	4.220	6,445,600
2022-12-22	4.280	4.340	4.180	4.190	4.190	7,867,112
2022-12-21	4.330	4.350	4.230	4.270	4.270	7,289,812
2022-12-20	4.320	4.390	4.270	4.340	4.340	6,548,400
2022-12-19	4.500	4.520	4.310	4.330	4.330	12,299,400
2022-12-16	4.630	4.630	4.500	4.510	4.510	13,169,853
2022-12-15	4.590	4.690	4.530	4.650	4.650	15,841,475
2022-12-14	4.580	4.660	4.540	4.590	4.590	16,571,720
2022-12-13	4.600	4.610	4.510	4.520	4.520	7,882,395
2022-12-12	4.610	4.620	4.530	4.600	4.600	10,575,320
2022-12-09	4.640	4.660	4.580	4.600	4.600	12,445,287
2022-12-08	4.640	4.650	4.590	4.630	4.630	12,094,328
2022-12-07	4.580	4.690	4.580	4.660	4.660	15,894,599
2022-12-06	4.600	4.660	4.590	4.600	4.600	10,111,210
2022-12-05	4.590	4.630	4.580	4.620	4.620	12,612,600
2022-12-02	4.580	4.640	4.560	4.590	4.590	17,697,679
2022-12-01	4.510	4.580	4.500	4.560	4.560	13,181,539
2022-11-30	4.480	4.520	4.460	4.470	4.470	8,334,705
2022-11-29	4.390	4.500	4.390	4.480	4.480	9,147,780
2022-11-28	4.380	4.410	4.350	4.390	4.390	7,747,533
2022-11-25	4.480	4.500	4.430	4.430	4.430	9,499,580
2022-11-24	4.510	4.540	4.470	4.490	4.490	10,692,177
2022-11-23	4.550	4.570	4.410	4.500	4.500	13,291,020
2022-11-22	4.610	4.650	4.530	4.560	4.560	13,581,940
2022-11-21	4.640	4.690	4.590	4.630	4.630	11,716,000
2022-11-18	4.750	4.780	4.650	4.650	4.650	16,668,225
2022-11-17	4.730	4.750	4.650	4.750	4.750	19,995,697
2022-11-16	4.730	4.840	4.710	4.730	4.730	35,611,841
2022-11-15	4.530	4.710	4.520	4.710	4.710	28,763,972
2022-11-14	4.540	4.580	4.510	4.530	4.530	12,335,412
2022-11-11	4.590	4.640	4.530	4.540	4.540	17,450,272
2022-11-10	4.480	4.550	4.460	4.510	4.510	12,593,495
2022-11-09	4.540	4.540	4.480	4.500	4.500	9,785,573
2022-11-08	4.570	4.580	4.500	4.540	4.540	10,054,300
2022-11-07	4.570	4.630	4.540	4.570	4.570	13,644,100

← NewerPage 16 of 21 · 1,212 trading daysOlder →

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.