Wuhan PS Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.770 | 4.960 | 4.750 | 4.770 | 4.770 | 23,603,584 |
| 2022-05-10 | 4.600 | 4.800 | 4.580 | 4.780 | 4.780 | 17,473,527 |
| 2022-05-09 | 4.580 | 4.720 | 4.580 | 4.670 | 4.670 | 11,954,767 |
| 2022-05-06 | 4.580 | 4.680 | 4.520 | 4.610 | 4.610 | 15,390,127 |
| 2022-05-05 | 4.650 | 4.730 | 4.610 | 4.680 | 4.680 | 17,436,148 |
| 2022-04-29 | 4.530 | 4.690 | 4.500 | 4.650 | 4.650 | 22,093,560 |
| 2022-04-28 | 4.470 | 4.520 | 4.380 | 4.450 | 4.450 | 14,902,228 |
| 2022-04-27 | 4.270 | 4.540 | 4.220 | 4.530 | 4.530 | 24,330,526 |
| 2022-04-26 | 4.460 | 4.520 | 4.300 | 4.310 | 4.310 | 21,660,884 |
| 2022-04-25 | 4.740 | 4.750 | 4.370 | 4.380 | 4.380 | 19,450,792 |
| 2022-04-22 | 4.860 | 4.870 | 4.710 | 4.820 | 4.820 | 11,809,568 |
| 2022-04-21 | 5.010 | 5.070 | 4.820 | 4.850 | 4.850 | 17,470,714 |
| 2022-04-20 | 5.110 | 5.180 | 5.010 | 5.060 | 5.060 | 14,247,948 |
| 2022-04-19 | 5.100 | 5.180 | 5.060 | 5.110 | 5.110 | 13,382,633 |
| 2022-04-18 | 4.990 | 5.150 | 4.910 | 5.120 | 5.120 | 19,178,916 |
| 2022-04-15 | 5.010 | 5.050 | 4.960 | 5.000 | 5.000 | 12,028,180 |
| 2022-04-14 | 5.030 | 5.070 | 5.010 | 5.040 | 5.040 | 11,952,840 |
| 2022-04-13 | 5.100 | 5.100 | 4.980 | 5.000 | 5.000 | 12,247,844 |
| 2022-04-12 | 4.930 | 5.120 | 4.920 | 5.120 | 5.120 | 16,413,574 |
| 2022-04-11 | 5.140 | 5.180 | 4.940 | 4.980 | 4.980 | 23,203,100 |
| 2022-04-08 | 5.050 | 5.110 | 4.910 | 5.000 | 5.000 | 18,325,142 |
| 2022-04-07 | 5.280 | 5.280 | 5.050 | 5.050 | 5.050 | 23,004,740 |
| 2022-04-06 | 5.280 | 5.380 | 5.260 | 5.310 | 5.310 | 14,474,000 |
| 2022-04-01 | 5.320 | 5.340 | 5.230 | 5.280 | 5.280 | 18,719,969 |
| 2022-03-31 | 5.460 | 5.460 | 5.340 | 5.350 | 5.350 | 18,341,116 |
| 2022-03-30 | 5.470 | 5.500 | 5.390 | 5.450 | 5.450 | 20,043,439 |
| 2022-03-29 | 5.730 | 5.750 | 5.400 | 5.430 | 5.430 | 40,074,368 |
| 2022-03-28 | 5.680 | 5.770 | 5.610 | 5.770 | 5.770 | 13,346,204 |
| 2022-03-25 | 5.730 | 5.790 | 5.690 | 5.720 | 5.720 | 12,413,397 |
| 2022-03-24 | 5.790 | 5.800 | 5.660 | 5.690 | 5.690 | 14,245,100 |
| 2022-03-23 | 5.740 | 5.840 | 5.710 | 5.840 | 5.840 | 17,223,209 |
| 2022-03-22 | 5.710 | 5.790 | 5.660 | 5.730 | 5.730 | 10,215,200 |
| 2022-03-21 | 5.810 | 5.830 | 5.660 | 5.760 | 5.760 | 15,819,980 |
| 2022-03-18 | 5.670 | 5.810 | 5.650 | 5.790 | 5.790 | 14,724,700 |
| 2022-03-17 | 5.690 | 5.840 | 5.670 | 5.720 | 5.720 | 21,722,380 |
| 2022-03-16 | 5.490 | 5.640 | 5.360 | 5.630 | 5.630 | 24,647,918 |
| 2022-03-15 | 5.600 | 5.720 | 5.370 | 5.380 | 5.380 | 19,683,100 |
| 2022-03-14 | 5.870 | 5.890 | 5.650 | 5.650 | 5.650 | 15,873,800 |
| 2022-03-11 | 5.790 | 5.910 | 5.630 | 5.890 | 5.890 | 16,990,463 |
| 2022-03-10 | 5.910 | 5.970 | 5.840 | 5.880 | 5.880 | 15,249,111 |
| 2022-03-09 | 5.870 | 5.940 | 5.500 | 5.800 | 5.800 | 22,160,541 |
| 2022-03-08 | 6.000 | 6.040 | 5.790 | 5.840 | 5.840 | 20,844,644 |
| 2022-03-07 | 6.120 | 6.140 | 6.010 | 6.030 | 6.030 | 18,775,020 |
| 2022-03-04 | 6.310 | 6.310 | 6.170 | 6.180 | 6.180 | 16,633,580 |
| 2022-03-03 | 6.400 | 6.450 | 6.300 | 6.320 | 6.320 | 15,180,600 |
| 2022-03-02 | 6.350 | 6.400 | 6.290 | 6.380 | 6.380 | 13,391,058 |
| 2022-03-01 | 6.350 | 6.420 | 6.310 | 6.380 | 6.380 | 17,039,260 |
| 2022-02-28 | 6.390 | 6.440 | 6.250 | 6.320 | 6.320 | 19,991,200 |
| 2022-02-25 | 6.420 | 6.540 | 6.330 | 6.410 | 6.410 | 30,542,749 |
| 2022-02-24 | 6.530 | 6.650 | 6.220 | 6.340 | 6.340 | 52,564,832 |
| 2022-02-23 | 6.340 | 6.640 | 6.300 | 6.570 | 6.570 | 45,144,221 |
| 2022-02-22 | 6.250 | 6.340 | 6.230 | 6.330 | 6.330 | 17,874,103 |
| 2022-02-21 | 6.180 | 6.370 | 6.170 | 6.320 | 6.320 | 20,735,300 |
| 2022-02-18 | 6.060 | 6.180 | 6.040 | 6.170 | 6.170 | 11,016,768 |
| 2022-02-17 | 6.150 | 6.210 | 6.100 | 6.120 | 6.120 | 14,457,383 |
| 2022-02-16 | 6.200 | 6.250 | 6.150 | 6.190 | 6.190 | 12,242,527 |
| 2022-02-15 | 6.170 | 6.200 | 6.100 | 6.160 | 6.160 | 11,478,040 |
| 2022-02-14 | 6.160 | 6.230 | 6.070 | 6.130 | 6.130 | 14,066,443 |
| 2022-02-11 | 6.300 | 6.310 | 6.110 | 6.110 | 6.110 | 19,846,020 |
| 2022-02-10 | 6.340 | 6.410 | 6.280 | 6.340 | 6.340 | 16,168,601 |
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.