Wuhan PS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.250	6.360	6.230	6.350	6.350	18,109,497
2022-02-08	6.160	6.270	6.130	6.270	6.270	15,306,929
2022-02-07	6.270	6.310	6.140	6.190	6.190	18,605,529
2022-01-28	5.990	6.210	5.940	6.150	6.150	21,745,753
2022-01-27	6.100	6.270	5.980	5.980	5.980	31,483,600
2022-01-26	5.940	5.980	5.860	5.950	5.950	16,134,480
2022-01-25	6.180	6.210	5.860	5.870	5.870	27,314,962
2022-01-24	6.300	6.350	6.160	6.180	6.180	19,276,251
2022-01-21	6.280	6.520	6.280	6.350	6.350	18,384,926
2022-01-20	6.540	6.540	6.290	6.350	6.350	20,690,400
2022-01-19	6.500	6.600	6.460	6.500	6.500	16,369,337
2022-01-18	6.620	6.630	6.520	6.550	6.550	22,403,980
2022-01-17	6.280	6.620	6.280	6.600	6.600	29,468,204
2022-01-14	6.550	6.610	6.300	6.330	6.330	34,529,016
2022-01-13	6.700	6.710	6.560	6.580	6.580	21,135,960
2022-01-12	6.630	6.700	6.620	6.700	6.700	18,709,500
2022-01-11	6.700	6.720	6.600	6.630	6.630	23,790,780
2022-01-10	6.670	6.710	6.560	6.680	6.680	21,958,280
2022-01-07	6.920	6.960	6.650	6.670	6.670	38,823,475
2022-01-06	6.880	6.940	6.780	6.920	6.920	29,946,883
2022-01-05	7.020	7.120	6.780	6.940	6.940	48,631,780
2022-01-04	6.980	7.090	6.940	7.050	7.050	41,170,160
2021-12-31	7.000	7.050	6.910	6.940	6.940	31,278,040
2021-12-30	6.650	7.070	6.650	6.940	6.940	57,364,024
2021-12-29	6.710	6.750	6.650	6.680	6.680	24,132,448
2021-12-28	6.660	6.780	6.650	6.760	6.760	28,050,892
2021-12-27	6.790	6.820	6.600	6.660	6.660	44,716,564
2021-12-24	7.160	7.170	6.840	6.850	6.850	43,881,838
2021-12-23	7.180	7.190	7.020	7.060	7.060	47,763,820
2021-12-22	7.080	7.250	7.030	7.170	7.170	61,311,831
2021-12-21	6.810	7.160	6.790	7.080	7.080	58,413,074
2021-12-20	7.020	7.100	6.740	6.740	6.740	56,302,163
2021-12-17	7.370	7.370	7.060	7.060	7.060	65,358,434
2021-12-16	7.060	7.310	7.010	7.280	7.280	73,763,958
2021-12-15	7.050	7.200	7.020	7.030	7.030	52,894,305
2021-12-14	7.050	7.150	6.980	7.070	7.070	52,967,820
2021-12-13	6.960	7.110	6.840	7.080	7.080	65,807,234
2021-12-10	6.720	6.920	6.640	6.840	6.840	45,066,836
2021-12-09	6.710	6.870	6.680	6.780	6.780	38,619,295
2021-12-08	6.590	6.740	6.590	6.720	6.720	35,505,033
2021-12-07	6.690	6.740	6.520	6.620	6.620	36,789,440
2021-12-06	6.800	6.840	6.650	6.650	6.650	43,955,532
2021-12-03	6.800	6.950	6.790	6.830	6.830	40,325,960
2021-12-02	7.150	7.200	6.790	6.790	6.790	85,470,100
2021-12-01	7.030	7.350	7.020	7.220	7.220	84,696,197
2021-11-30	7.340	7.370	6.930	7.020	7.020	81,745,464
2021-11-29	6.940	7.300	6.940	7.170	7.170	79,136,882
2021-11-26	7.220	7.460	7.100	7.110	7.110	106,079,808
2021-11-25	7.170	7.750	7.090	7.230	7.230	146,551,859
2021-11-24	6.860	7.340	6.860	7.180	7.180	140,115,410
2021-11-23	6.930	6.980	6.830	6.880	6.880	69,543,379
2021-11-22	6.680	7.060	6.650	6.990	6.990	126,582,397
2021-11-19	6.680	6.770	6.540	6.710	6.710	79,414,160
2021-11-18	6.860	6.900	6.670	6.680	6.680	87,067,499
2021-11-17	6.980	7.050	6.850	6.870	6.870	108,754,603
2021-11-16	7.340	7.400	6.960	7.010	7.010	145,786,654
2021-11-15	7.720	7.830	7.170	7.330	7.330	171,347,556
2021-11-12	7.660	7.840	7.510	7.770	7.770	154,624,845
2021-11-11	7.700	7.980	7.480	7.790	7.790	266,436,493
2021-11-10	6.260	7.570	6.260	7.570	7.570	184,021,205

← NewerPage 20 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.