Wuhan PS Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.240 | 5.380 | 5.210 | 5.380 | 5.380 | 33,601,351 |
| 2022-08-03 | 5.100 | 5.310 | 5.090 | 5.180 | 5.180 | 34,871,867 |
| 2022-08-02 | 5.260 | 5.270 | 4.990 | 5.070 | 5.070 | 30,391,312 |
| 2022-08-01 | 5.250 | 5.330 | 5.200 | 5.320 | 5.320 | 15,310,800 |
| 2022-07-29 | 5.380 | 5.380 | 5.250 | 5.260 | 5.260 | 20,899,200 |
| 2022-07-28 | 5.240 | 5.420 | 5.230 | 5.350 | 5.350 | 31,372,680 |
| 2022-07-27 | 5.190 | 5.230 | 5.140 | 5.200 | 5.200 | 12,767,460 |
| 2022-07-26 | 5.200 | 5.220 | 5.120 | 5.200 | 5.200 | 14,387,620 |
| 2022-07-25 | 5.300 | 5.350 | 5.160 | 5.190 | 5.190 | 15,333,500 |
| 2022-07-22 | 5.350 | 5.420 | 5.250 | 5.300 | 5.300 | 18,936,420 |
| 2022-07-21 | 5.280 | 5.440 | 5.240 | 5.340 | 5.340 | 32,806,038 |
| 2022-07-20 | 5.210 | 5.280 | 5.210 | 5.280 | 5.280 | 17,256,720 |
| 2022-07-19 | 5.140 | 5.250 | 5.140 | 5.230 | 5.230 | 21,704,220 |
| 2022-07-18 | 4.950 | 5.250 | 4.950 | 5.160 | 5.160 | 25,167,014 |
| 2022-07-15 | 5.030 | 5.050 | 4.920 | 4.920 | 4.920 | 17,723,140 |
| 2022-07-14 | 5.050 | 5.090 | 5.010 | 5.050 | 5.050 | 13,140,445 |
| 2022-07-13 | 5.030 | 5.080 | 4.990 | 5.080 | 5.080 | 13,478,607 |
| 2022-07-12 | 5.120 | 5.140 | 5.000 | 5.010 | 5.010 | 15,981,373 |
| 2022-07-11 | 5.230 | 5.240 | 5.080 | 5.120 | 5.120 | 18,889,140 |
| 2022-07-08 | 5.250 | 5.350 | 5.230 | 5.250 | 5.250 | 19,344,512 |
| 2022-07-07 | 5.220 | 5.280 | 5.190 | 5.240 | 5.240 | 16,586,544 |
| 2022-07-06 | 5.220 | 5.350 | 5.170 | 5.230 | 5.230 | 25,597,233 |
| 2022-07-05 | 5.280 | 5.300 | 5.120 | 5.260 | 5.260 | 28,092,782 |
| 2022-07-04 | 5.310 | 5.310 | 5.200 | 5.290 | 5.290 | 26,456,311 |
| 2022-07-01 | 5.470 | 5.490 | 5.360 | 5.380 | 5.380 | 26,947,146 |
| 2022-06-30 | 5.480 | 5.660 | 5.450 | 5.500 | 5.500 | 41,726,280 |
| 2022-06-29 | 5.430 | 5.550 | 5.370 | 5.370 | 5.370 | 45,220,195 |
| 2022-06-28 | 5.210 | 5.420 | 5.180 | 5.390 | 5.390 | 31,409,152 |
| 2022-06-27 | 5.300 | 5.300 | 5.200 | 5.240 | 5.240 | 24,179,440 |
| 2022-06-24 | 5.290 | 5.340 | 5.250 | 5.270 | 5.270 | 25,845,496 |
| 2022-06-23 | 5.150 | 5.350 | 5.150 | 5.300 | 5.300 | 38,940,440 |
| 2022-06-22 | 5.220 | 5.540 | 5.190 | 5.200 | 5.200 | 70,245,028 |
| 2022-06-21 | 5.120 | 5.220 | 5.090 | 5.200 | 5.200 | 35,652,260 |
| 2022-06-20 | 5.080 | 5.150 | 5.070 | 5.110 | 5.110 | 17,468,565 |
| 2022-06-17 | 5.060 | 5.100 | 4.980 | 5.090 | 5.090 | 19,542,165 |
| 2022-06-16 | 5.050 | 5.120 | 5.020 | 5.050 | 5.050 | 21,061,940 |
| 2022-06-15 | 4.990 | 5.090 | 4.960 | 5.010 | 5.010 | 23,796,740 |
| 2022-06-14 | 4.960 | 5.000 | 4.770 | 4.950 | 4.950 | 18,943,360 |
| 2022-06-13 | 4.950 | 5.040 | 4.920 | 4.990 | 4.990 | 15,072,213 |
| 2022-06-10 | 4.910 | 5.010 | 4.890 | 4.990 | 4.990 | 13,652,700 |
| 2022-06-09 | 5.070 | 5.090 | 4.900 | 4.920 | 4.920 | 19,322,380 |
| 2022-06-08 | 5.110 | 5.140 | 4.980 | 5.100 | 5.100 | 20,827,009 |
| 2022-06-07 | 5.180 | 5.200 | 5.090 | 5.120 | 5.120 | 16,328,961 |
| 2022-06-06 | 5.080 | 5.200 | 5.060 | 5.180 | 5.180 | 18,461,240 |
| 2022-06-02 | 5.020 | 5.120 | 4.970 | 5.090 | 5.090 | 15,211,549 |
| 2022-06-01 | 5.070 | 5.080 | 4.990 | 5.040 | 5.040 | 14,525,360 |
| 2022-05-31 | 5.000 | 5.060 | 4.920 | 5.050 | 5.050 | 16,322,729 |
| 2022-05-30 | 4.920 | 5.040 | 4.890 | 5.000 | 5.000 | 17,838,300 |
| 2022-05-27 | 4.910 | 4.970 | 4.840 | 4.900 | 4.900 | 13,266,745 |
| 2022-05-26 | 4.930 | 4.930 | 4.810 | 4.900 | 4.900 | 10,530,922 |
| 2022-05-25 | 4.820 | 4.920 | 4.790 | 4.900 | 4.900 | 10,053,805 |
| 2022-05-24 | 5.040 | 5.060 | 4.790 | 4.790 | 4.790 | 16,704,675 |
| 2022-05-23 | 5.020 | 5.060 | 5.000 | 5.050 | 5.050 | 10,500,620 |
| 2022-05-20 | 4.960 | 5.030 | 4.930 | 5.000 | 5.000 | 12,636,065 |
| 2022-05-19 | 4.800 | 4.990 | 4.790 | 4.980 | 4.980 | 16,872,425 |
| 2022-05-18 | 4.870 | 4.960 | 4.850 | 4.880 | 4.880 | 14,126,134 |
| 2022-05-17 | 4.860 | 4.880 | 4.780 | 4.870 | 4.870 | 11,711,460 |
| 2022-05-16 | 4.920 | 4.950 | 4.840 | 4.850 | 4.850 | 12,914,941 |
| 2022-05-13 | 4.860 | 4.910 | 4.820 | 4.900 | 4.900 | 14,916,744 |
| 2022-05-12 | 4.760 | 4.850 | 4.740 | 4.830 | 4.830 | 16,090,813 |
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.