Wuhan PS Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.520 | 4.600 | 4.510 | 4.590 | 4.590 | 14,611,424 |
| 2022-11-03 | 4.490 | 4.560 | 4.460 | 4.530 | 4.530 | 14,225,243 |
| 2022-11-02 | 4.460 | 4.630 | 4.460 | 4.550 | 4.550 | 20,737,660 |
| 2022-11-01 | 4.380 | 4.450 | 4.360 | 4.450 | 4.450 | 13,088,152 |
| 2022-10-31 | 4.200 | 4.410 | 4.180 | 4.360 | 4.360 | 14,654,762 |
| 2022-10-28 | 4.430 | 4.460 | 4.210 | 4.220 | 4.220 | 14,670,640 |
| 2022-10-27 | 4.390 | 4.480 | 4.380 | 4.420 | 4.420 | 13,529,799 |
| 2022-10-26 | 4.270 | 4.430 | 4.270 | 4.390 | 4.390 | 17,232,403 |
| 2022-10-25 | 4.280 | 4.290 | 4.160 | 4.260 | 4.260 | 14,756,643 |
| 2022-10-24 | 4.320 | 4.440 | 4.220 | 4.270 | 4.270 | 17,129,320 |
| 2022-10-21 | 4.410 | 4.430 | 4.300 | 4.360 | 4.360 | 14,694,320 |
| 2022-10-20 | 4.330 | 4.480 | 4.280 | 4.400 | 4.400 | 19,523,843 |
| 2022-10-19 | 4.370 | 4.400 | 4.330 | 4.330 | 4.330 | 10,182,266 |
| 2022-10-18 | 4.410 | 4.430 | 4.350 | 4.370 | 4.370 | 8,624,466 |
| 2022-10-17 | 4.290 | 4.400 | 4.280 | 4.390 | 4.390 | 10,561,540 |
| 2022-10-14 | 4.300 | 4.340 | 4.270 | 4.320 | 4.320 | 10,123,073 |
| 2022-10-13 | 4.200 | 4.310 | 4.180 | 4.260 | 4.260 | 15,414,940 |
| 2022-10-12 | 4.040 | 4.240 | 4.030 | 4.230 | 4.230 | 15,256,818 |
| 2022-10-11 | 4.020 | 4.050 | 3.960 | 4.040 | 4.040 | 9,549,040 |
| 2022-10-10 | 4.250 | 4.250 | 3.990 | 4.020 | 4.020 | 14,982,250 |
| 2022-09-30 | 4.300 | 4.300 | 4.220 | 4.230 | 4.230 | 6,985,207 |
| 2022-09-29 | 4.350 | 4.380 | 4.240 | 4.270 | 4.270 | 9,096,040 |
| 2022-09-28 | 4.430 | 4.440 | 4.300 | 4.310 | 4.310 | 9,858,844 |
| 2022-09-27 | 4.320 | 4.470 | 4.320 | 4.450 | 4.450 | 11,776,331 |
| 2022-09-26 | 4.420 | 4.430 | 4.290 | 4.290 | 4.290 | 9,426,813 |
| 2022-09-23 | 4.540 | 4.550 | 4.410 | 4.440 | 4.440 | 10,573,778 |
| 2022-09-22 | 4.570 | 4.610 | 4.530 | 4.540 | 4.540 | 10,805,227 |
| 2022-09-21 | 4.580 | 4.640 | 4.550 | 4.620 | 4.620 | 16,236,372 |
| 2022-09-20 | 4.470 | 4.590 | 4.470 | 4.580 | 4.580 | 11,814,421 |
| 2022-09-19 | 4.500 | 4.530 | 4.430 | 4.480 | 4.480 | 9,117,500 |
| 2022-09-16 | 4.630 | 4.650 | 4.500 | 4.500 | 4.500 | 10,798,328 |
| 2022-09-15 | 4.790 | 4.790 | 4.580 | 4.640 | 4.640 | 14,081,836 |
| 2022-09-14 | 4.780 | 4.800 | 4.720 | 4.760 | 4.760 | 11,165,594 |
| 2022-09-13 | 4.900 | 4.930 | 4.820 | 4.850 | 4.850 | 11,178,040 |
| 2022-09-09 | 4.870 | 4.890 | 4.830 | 4.870 | 4.870 | 7,863,200 |
| 2022-09-08 | 4.960 | 4.970 | 4.860 | 4.860 | 4.860 | 13,439,080 |
| 2022-09-07 | 4.920 | 5.010 | 4.910 | 4.960 | 4.960 | 18,754,484 |
| 2022-09-06 | 4.920 | 4.940 | 4.870 | 4.940 | 4.940 | 13,484,973 |
| 2022-09-05 | 4.930 | 4.940 | 4.870 | 4.910 | 4.910 | 10,774,480 |
| 2022-09-02 | 4.830 | 4.970 | 4.810 | 4.940 | 4.940 | 15,852,200 |
| 2022-09-01 | 4.880 | 4.960 | 4.800 | 4.830 | 4.830 | 16,932,810 |
| 2022-08-31 | 5.030 | 5.060 | 4.880 | 4.900 | 4.900 | 19,679,663 |
| 2022-08-30 | 5.040 | 5.120 | 5.010 | 5.050 | 5.050 | 15,240,552 |
| 2022-08-29 | 5.000 | 5.070 | 4.930 | 5.030 | 5.030 | 16,849,690 |
| 2022-08-26 | 5.130 | 5.190 | 5.060 | 5.070 | 5.070 | 19,271,376 |
| 2022-08-25 | 5.210 | 5.230 | 5.030 | 5.160 | 5.160 | 22,707,716 |
| 2022-08-24 | 5.420 | 5.430 | 5.160 | 5.160 | 5.160 | 30,048,660 |
| 2022-08-23 | 5.420 | 5.480 | 5.380 | 5.410 | 5.410 | 20,574,722 |
| 2022-08-22 | 5.460 | 5.560 | 5.410 | 5.450 | 5.450 | 21,846,578 |
| 2022-08-19 | 5.680 | 5.780 | 5.490 | 5.490 | 5.490 | 37,212,190 |
| 2022-08-18 | 5.590 | 5.680 | 5.430 | 5.640 | 5.640 | 37,388,102 |
| 2022-08-17 | 5.670 | 5.690 | 5.580 | 5.660 | 5.660 | 19,811,360 |
| 2022-08-16 | 5.570 | 5.710 | 5.540 | 5.670 | 5.670 | 27,970,271 |
| 2022-08-15 | 5.600 | 5.630 | 5.540 | 5.560 | 5.560 | 19,117,200 |
| 2022-08-12 | 5.650 | 5.720 | 5.570 | 5.580 | 5.580 | 27,839,913 |
| 2022-08-11 | 5.640 | 5.780 | 5.630 | 5.680 | 5.680 | 37,606,820 |
| 2022-08-10 | 5.540 | 5.690 | 5.490 | 5.640 | 5.640 | 38,815,220 |
| 2022-08-09 | 5.550 | 5.590 | 5.460 | 5.570 | 5.570 | 26,444,780 |
| 2022-08-08 | 5.580 | 5.620 | 5.470 | 5.570 | 5.570 | 39,680,020 |
| 2022-08-05 | 5.360 | 5.630 | 5.340 | 5.610 | 5.610 | 61,226,465 |
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.